Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.99	19.10	18.60	18.69	0	-0.37(-1.96%)
Aug 29, 2013	18.83	19.10	18.73	19.06	204,963	+0.24(+1.28%)
Aug 28, 2013	18.84	19.07	18.70	18.82	0	-0.01(-0.03%)
Aug 27, 2013	19.17	19.39	18.80	18.83	290,943	-0.57(-2.95%)
Aug 26, 2013	19.64	19.84	19.39	19.40	0	-0.26(-1.32%)
Aug 23, 2013	19.63	19.84	19.54	19.66	0	+0.02(+0.12%)
Aug 22, 2013	19.41	19.75	19.06	19.63	113,562	+0.27(+1.40%)
Aug 21, 2013	19.33	19.61	19.29	19.36	0	-0.08(-0.40%)
Aug 20, 2013	19.42	19.60	19.27	19.44	172,664	+0.31(+1.61%)
Aug 19, 2013	19.14	19.30	19.04	19.13	344,522	-0.10(-0.53%)
Aug 16, 2013	19.08	19.36	19.08	19.24	0	+0.04(+0.22%)
Aug 15, 2013	19.11	19.37	19.09	19.19	243,491	-0.19(-0.96%)
Aug 14, 2013	19.47	19.94	19.30	19.38	207,770	-0.13(-0.65%)
Aug 13, 2013	19.46	19.66	19.32	19.51	234,287	+0.05(+0.25%)
Aug 12, 2013	19.27	19.57	19.19	19.46	225,871	+0.10(+0.53%)
Aug 09, 2013	19.52	19.89	19.12	19.36	778,409	-0.16(-0.83%)
Aug 08, 2013	17.43	19.57	17.43	19.52	810,294	+2.14(+12.34%)
Aug 07, 2013	17.60	17.64	17.34	17.37	320,262	-0.24(-1.37%)
Aug 06, 2013	17.60	17.68	17.57	17.62	202,817	+0.01(+0.07%)
Aug 05, 2013	17.47	17.80	17.40	17.60	202,321	+0.08(+0.45%)
Aug 02, 2013	17.46	17.65	17.36	17.52	177,151	-0.05(-0.27%)
Aug 01, 2013	17.36	17.60	17.30	17.57	206,817	+0.34(+1.96%)
Jul 31, 2013	17.25	17.42	17.18	17.24	0	-0.02(-0.10%)
Jul 30, 2013	17.39	17.39	17.13	17.25	0	-0.02(-0.14%)
Jul 29, 2013	17.42	17.49	17.25	17.28	0	-0.11(-0.62%)
Jul 26, 2013	17.33	17.46	17.19	17.39	0	-0.08(-0.48%)
Jul 25, 2013	17.24	17.60	17.24	17.47	0	+0.19(+1.08%)
Jul 24, 2013	17.65	17.79	17.16	17.28	0	-0.25(-1.41%)
Jul 23, 2013	17.87	17.96	17.51	17.53	0	-0.27(-1.52%)
Jul 22, 2013	17.87	17.98	17.72	17.80	0	-0.10(-0.57%)
Jul 19, 2013	17.83	18.01	17.79	17.90	0	+0.02(+0.13%)
Jul 18, 2013	17.84	18.00	17.79	17.88	0	+0.08(+0.44%)
Jul 17, 2013	17.89	17.94	17.73	17.80	304,227	-0.03(-0.17%)
Jul 16, 2013	17.86	18.02	17.69	17.83	0	-0.06(-0.34%)
Jul 15, 2013	17.92	18.12	17.82	17.89	0	-0.07(-0.37%)
Jul 12, 2013	17.75	18.07	17.70	17.96	0	+0.16(+0.88%)
Jul 11, 2013	17.80	17.96	17.65	17.80	0	+0.14(+0.82%)
Jul 10, 2013	17.59	17.70	17.55	17.66	0	+0.07(+0.41%)
Jul 09, 2013	17.48	17.64	17.42	17.59	0	+0.16(+0.93%)
Jul 08, 2013	17.42	17.44	17.21	17.42	0	+0.03(+0.17%)
Jul 05, 2013	17.44	17.45	17.10	17.39	0	+0.22(+1.30%)
Jul 03, 2013	16.96	17.28	16.89	17.17	0	+0.10(+0.56%)
Jul 02, 2013	17.13	17.37	16.90	17.07	0	-0.11(-0.63%)
Jul 01, 2013	17.05	17.24	16.93	17.18	0	+0.23(+1.35%)
Jun 28, 2013	16.86	17.19	16.85	16.95	913,839	-0.21(-1.23%)
Jun 27, 2013	17.07	17.27	16.92	17.16	0	+0.23(+1.39%)
Jun 26, 2013	17.08	17.15	16.90	16.93	0	-0.02(-0.14%)
Jun 25, 2013	16.82	16.99	16.46	16.95	0	+0.24(+1.44%)
Jun 24, 2013	16.51	16.82	16.34	16.71	0	+0.02(+0.14%)
Jun 21, 2013	16.63	16.74	16.48	16.69	534,717	+0.13(+0.80%)
Jun 20, 2013	16.56	16.80	16.36	16.56	0	-0.17(-1.04%)
Jun 19, 2013	17.09	17.27	16.73	16.73	0	-0.36(-2.08%)
Jun 18, 2013	16.67	17.19	16.67	17.09	0	+0.42(+2.53%)
Jun 17, 2013	16.74	16.90	16.56	16.66	0	+0.03(+0.18%)
Jun 14, 2013	16.86	16.92	16.59	16.63	0	-0.20(-1.22%)
Jun 13, 2013	16.24	16.90	16.22	16.84	455,134	+0.19(+1.16%)
Jun 12, 2013	16.90	16.98	16.62	16.65	437,247	-0.13(-0.79%)
Jun 11, 2013	16.60	17.09	16.55	16.78	440,587	+0.05(+0.29%)
Jun 10, 2013	16.39	16.92	16.31	16.73	0	+0.41(+2.51%)
Jun 07, 2013	16.04	16.39	16.03	16.32	0	+0.43(+2.69%)
Jun 06, 2013	15.81	16.00	15.60	15.89	597,792	+0.04(+0.23%)
Jun 05, 2013	16.31	16.37	15.84	15.86	0	-0.48(-2.95%)
Jun 04, 2013	16.70	16.78	16.25	16.34	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.