Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.85	18.85	18.67	18.71	706,912	-0.25(-1.31%)
Aug 29, 2013	18.89	19.01	18.87	18.96	1,000,308	-0.05(-0.24%)
Aug 28, 2013	18.92	19.06	18.88	19.00	284,748	-0.05(-0.24%)
Aug 27, 2013	19.17	19.24	19.04	19.05	1,177,565	-0.49(-2.50%)
Aug 26, 2013	19.58	19.61	19.53	19.54	377,091	-0.12(-0.61%)
Aug 23, 2013	19.59	19.68	19.55	19.66	441,508	+0.11(+0.54%)
Aug 22, 2013	19.50	19.57	19.48	19.55	513,847	+0.20(+1.01%)
Aug 21, 2013	19.41	19.52	19.27	19.36	462,303	-0.17(-0.88%)
Aug 20, 2013	19.45	19.57	19.41	19.53	741,628	-0.04(-0.19%)
Aug 19, 2013	19.66	19.68	19.56	19.57	1,059,549	-0.18(-0.91%)
Aug 16, 2013	19.69	19.78	19.68	19.75	416,173	+0.08(+0.38%)
Aug 15, 2013	19.46	19.69	19.30	19.67	478,668	-0.02(-0.08%)
Aug 14, 2013	19.66	19.70	19.63	19.69	472,389	+0.08(+0.38%)
Aug 13, 2013	19.53	19.63	19.45	19.61	487,517	+0.07(+0.38%)
Aug 12, 2013	19.46	19.55	19.45	19.54	879,660	-0.12(-0.61%)
Aug 09, 2013	19.59	19.68	19.57	19.66	308,551	+0.00(+0.00%)
Aug 08, 2013	19.57	19.70	19.54	19.66	615,109	+0.21(+1.08%)
Aug 07, 2013	19.35	19.46	19.33	19.45	318,492	+0.09(+0.47%)
Aug 06, 2013	19.45	19.46	19.28	19.36	1,180,375	-0.05(-0.23%)
Aug 05, 2013	19.36	19.40	19.32	19.40	716,529	-0.04(-0.19%)
Aug 02, 2013	19.33	19.45	19.32	19.44	458,455	+0.11(+0.54%)
Aug 01, 2013	19.27	19.38	19.24	19.33	990,913	+0.23(+1.18%)
Jul 31, 2013	19.03	19.27	19.02	19.11	1,238,131	+0.05(+0.28%)
Jul 30, 2013	19.15	19.15	18.97	19.06	296,468	+0.00(+0.00%)
Jul 29, 2013	19.06	19.08	18.95	19.06	491,640	-0.09(-0.47%)
Jul 26, 2013	19.00	19.15	18.98	19.15	304,833	+0.05(+0.28%)
Jul 25, 2013	18.80	19.10	18.79	19.09	6,099,116	+0.20(+1.07%)
Jul 24, 2013	18.91	18.95	18.80	18.89	5,677,082	+0.17(+0.88%)
Jul 23, 2013	18.76	18.77	18.68	18.73	548,135	+0.02(+0.12%)
Jul 22, 2013	18.70	18.76	18.68	18.70	377,611	+0.14(+0.73%)
Jul 19, 2013	18.49	18.59	18.47	18.57	515,191	+0.03(+0.16%)
Jul 18, 2013	18.41	18.56	18.40	18.54	350,134	+0.21(+1.15%)
Jul 17, 2013	18.38	18.40	18.26	18.33	207,675	+0.03(+0.16%)
Jul 16, 2013	18.28	18.34	18.22	18.30	835,440	+0.01(+0.08%)
Jul 15, 2013	18.27	18.32	18.22	18.28	332,391	+0.11(+0.58%)
Jul 12, 2013	18.16	18.21	18.07	18.18	356,181	-0.17(-0.90%)
Jul 11, 2013	18.24	18.40	18.12	18.34	4,125,234	+0.46(+2.56%)
Jul 10, 2013	17.76	18.01	17.73	17.89	2,684,663	+0.12(+0.68%)
Jul 09, 2013	17.89	17.79	17.71	17.77	237,721	-0.01(-0.04%)
Jul 08, 2013	17.76	17.84	17.69	17.77	317,136	+0.25(+1.41%)
Jul 05, 2013	17.61	17.62	17.40	17.52	247,934	+0.11(+0.65%)
Jul 03, 2013	17.26	17.45	17.23	17.41	499,316	-0.05(-0.30%)
Jul 02, 2013	17.55	17.63	17.37	17.46	565,275	-0.22(-1.23%)
Jul 01, 2013	17.73	17.79	17.67	17.68	797,058	+0.19(+1.07%)
Jun 28, 2013	17.55	17.63	17.44	17.49	855,141	-0.16(-0.89%)
Jun 27, 2013	17.62	17.76	17.61	17.65	371,920	+0.17(+0.98%)
Jun 26, 2013	17.52	17.53	17.41	17.48	668,922	+0.17(+0.97%)
Jun 25, 2013	17.28	17.35	17.11	17.31	916,250	+0.18(+1.03%)
Jun 24, 2013	16.98	17.24	16.95	17.14	629,565	-0.31(-1.76%)
Jun 21, 2013	17.61	17.62	17.28	17.44	1,044,633	-0.14(-0.79%)
Jun 20, 2013	17.80	17.83	17.53	17.58	1,247,012	-0.67(-3.65%)
Jun 19, 2013	18.59	18.65	18.23	18.25	2,703,189	-0.41(-2.20%)
Jun 18, 2013	18.59	18.69	18.58	18.66	3,759,015	+0.10(+0.55%)
Jun 17, 2013	18.59	18.66	18.45	18.56	734,599	+0.30(+1.65%)
Jun 14, 2013	18.32	18.41	18.18	18.26	1,436,911	-0.18(-0.95%)
Jun 13, 2013	18.18	18.45	18.14	18.43	423,951	+0.26(+1.45%)
Jun 12, 2013	18.37	18.38	18.14	18.17	602,901	-0.02(-0.12%)
Jun 11, 2013	18.12	18.27	18.08	18.19	15,740,976	-0.20(-1.08%)
Jun 10, 2013	18.43	18.43	18.31	18.39	493,710	-0.01(-0.04%)
Jun 07, 2013	18.28	18.48	18.20	18.40	597,155	+0.14(+0.76%)
Jun 06, 2013	18.16	18.26	18.07	18.26	815,875	+0.19(+1.05%)
Jun 05, 2013	18.26	18.27	18.06	18.07	729,920	-0.31(-1.67%)
Jun 04, 2013	18.47	18.51	18.29	18.37	476,735	-0.12(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.