Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.98	19.09	18.59	18.68	0	-0.37(-1.96%)
Aug 29, 2013	18.82	19.09	18.72	19.05	205,066	+0.24(+1.28%)
Aug 28, 2013	18.83	19.06	18.69	18.81	0	-0.01(-0.03%)
Aug 27, 2013	19.16	19.38	18.79	18.82	291,090	-0.57(-2.95%)
Aug 26, 2013	19.63	19.83	19.38	19.39	0	-0.26(-1.32%)
Aug 23, 2013	19.62	19.83	19.53	19.65	0	+0.02(+0.12%)
Aug 22, 2013	19.40	19.74	19.05	19.62	113,620	+0.27(+1.40%)
Aug 21, 2013	19.32	19.60	19.28	19.35	0	-0.08(-0.40%)
Aug 20, 2013	19.41	19.59	19.26	19.43	172,751	+0.31(+1.61%)
Aug 19, 2013	19.14	19.29	19.03	19.12	344,696	-0.10(-0.53%)
Aug 16, 2013	19.08	19.35	19.08	19.23	0	+0.04(+0.22%)
Aug 15, 2013	19.10	19.36	19.08	19.18	243,614	-0.19(-0.96%)
Aug 14, 2013	19.46	19.93	19.29	19.37	207,875	-0.13(-0.65%)
Aug 13, 2013	19.45	19.65	19.31	19.50	234,405	+0.05(+0.25%)
Aug 12, 2013	19.26	19.56	19.18	19.45	225,985	+0.10(+0.53%)
Aug 09, 2013	19.51	19.88	19.11	19.35	778,802	-0.16(-0.83%)
Aug 08, 2013	17.42	19.56	17.42	19.51	810,703	+2.14(+12.34%)
Aug 07, 2013	17.59	17.63	17.34	17.37	320,424	-0.24(-1.37%)
Aug 06, 2013	17.59	17.67	17.56	17.61	202,919	+0.01(+0.07%)
Aug 05, 2013	17.46	17.79	17.40	17.59	202,423	+0.08(+0.45%)
Aug 02, 2013	17.45	17.64	17.35	17.52	177,240	-0.05(-0.27%)
Aug 01, 2013	17.35	17.59	17.29	17.56	206,922	+0.34(+1.96%)
Jul 31, 2013	17.24	17.41	17.17	17.23	0	-0.02(-0.10%)
Jul 30, 2013	17.38	17.38	17.12	17.25	0	-0.02(-0.14%)
Jul 29, 2013	17.41	17.49	17.24	17.27	0	-0.11(-0.62%)
Jul 26, 2013	17.32	17.46	17.18	17.38	0	-0.08(-0.48%)
Jul 25, 2013	17.23	17.59	17.23	17.46	0	+0.19(+1.08%)
Jul 24, 2013	17.64	17.78	17.15	17.28	0	-0.25(-1.41%)
Jul 23, 2013	17.87	17.96	17.50	17.52	0	-0.27(-1.52%)
Jul 22, 2013	17.86	17.97	17.71	17.79	0	-0.10(-0.57%)
Jul 19, 2013	17.82	18.00	17.78	17.90	0	+0.02(+0.13%)
Jul 18, 2013	17.83	17.99	17.78	17.87	0	+0.08(+0.44%)
Jul 17, 2013	17.88	17.93	17.72	17.79	304,380	-0.03(-0.17%)
Jul 16, 2013	17.85	18.01	17.68	17.82	0	-0.06(-0.34%)
Jul 15, 2013	17.91	18.11	17.81	17.88	0	-0.07(-0.37%)
Jul 12, 2013	17.74	18.06	17.69	17.95	0	+0.16(+0.88%)
Jul 11, 2013	17.79	17.95	17.64	17.79	0	+0.14(+0.82%)
Jul 10, 2013	17.58	17.69	17.55	17.65	0	+0.07(+0.41%)
Jul 09, 2013	17.47	17.63	17.41	17.58	0	+0.16(+0.93%)
Jul 08, 2013	17.41	17.43	17.20	17.41	0	+0.03(+0.17%)
Jul 05, 2013	17.43	17.44	17.09	17.38	0	+0.22(+1.30%)
Jul 03, 2013	16.95	17.28	16.88	17.16	0	+0.10(+0.56%)
Jul 02, 2013	17.12	17.37	16.90	17.06	0	-0.11(-0.63%)
Jul 01, 2013	17.04	17.23	16.92	17.17	0	+0.23(+1.35%)
Jun 28, 2013	16.85	17.18	16.84	16.94	914,300	-0.21(-1.23%)
Jun 27, 2013	17.06	17.26	16.91	17.15	0	+0.23(+1.39%)
Jun 26, 2013	17.07	17.14	16.89	16.92	0	-0.02(-0.14%)
Jun 25, 2013	16.81	16.99	16.46	16.94	0	+0.24(+1.44%)
Jun 24, 2013	16.50	16.81	16.33	16.70	0	+0.02(+0.14%)
Jun 21, 2013	16.62	16.73	16.47	16.68	534,986	+0.13(+0.80%)
Jun 20, 2013	16.55	16.79	16.35	16.55	0	-0.17(-1.04%)
Jun 19, 2013	17.08	17.26	16.72	16.72	0	-0.36(-2.08%)
Jun 18, 2013	16.66	17.18	16.66	17.08	0	+0.42(+2.53%)
Jun 17, 2013	16.73	16.89	16.55	16.66	0	+0.03(+0.18%)
Jun 14, 2013	16.85	16.91	16.58	16.63	0	-0.20(-1.22%)
Jun 13, 2013	16.23	16.89	16.22	16.83	455,364	+0.19(+1.16%)
Jun 12, 2013	16.89	16.97	16.61	16.64	437,468	-0.13(-0.79%)
Jun 11, 2013	16.59	17.08	16.54	16.77	440,809	+0.05(+0.29%)
Jun 10, 2013	16.38	16.91	16.31	16.72	0	+0.41(+2.51%)
Jun 07, 2013	16.03	16.38	16.02	16.31	0	+0.43(+2.69%)
Jun 06, 2013	15.81	15.99	15.59	15.88	598,094	+0.04(+0.23%)
Jun 05, 2013	16.30	16.36	15.84	15.85	0	-0.48(-2.95%)
Jun 04, 2013	16.69	16.77	16.25	16.33	0	-0.40(-2.38%)

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.