Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.93	15.00	14.66	14.69	1,121,966	-0.26(-1.74%)
Aug 29, 2013	15.03	15.10	14.85	14.95	1,336,976	-0.12(-0.79%)
Aug 28, 2013	15.09	15.26	15.04	15.07	948,261	-0.03(-0.19%)
Aug 27, 2013	15.09	15.21	15.06	15.10	825,223	-0.11(-0.74%)
Aug 26, 2013	15.17	15.29	15.06	15.21	581,816	+0.03(+0.19%)
Aug 23, 2013	15.04	15.25	15.00	15.19	1,330,772	+0.17(+1.12%)
Aug 22, 2013	15.14	15.35	15.01	15.02	847,384	-0.13(-0.84%)
Aug 21, 2013	15.23	15.36	15.00	15.14	702,560	-0.17(-1.10%)
Aug 20, 2013	15.26	15.52	15.21	15.31	720,963	+0.05(+0.32%)
Aug 19, 2013	15.51	15.54	15.18	15.26	1,067,468	-0.28(-1.81%)
Aug 16, 2013	15.43	15.64	15.37	15.55	945,082	+0.04(+0.23%)
Aug 15, 2013	15.40	15.55	15.29	15.51	1,257,206	-0.07(-0.45%)
Aug 14, 2013	15.37	15.58	15.25	15.58	787,644	+0.20(+1.28%)
Aug 13, 2013	15.45	15.45	15.23	15.38	1,176,564	-0.11(-0.68%)
Aug 12, 2013	15.39	15.57	15.35	15.49	640,041	-0.02(-0.14%)
Aug 09, 2013	15.50	15.66	15.39	15.51	732,165	-0.02(-0.14%)
Aug 08, 2013	15.47	15.66	15.44	15.53	771,760	+0.11(+0.68%)
Aug 07, 2013	15.49	15.59	15.37	15.43	942,205	-0.15(-0.99%)
Aug 06, 2013	15.85	15.88	15.53	15.58	1,186,806	-0.33(-2.08%)
Aug 05, 2013	15.92	16.08	15.84	15.91	663,793	-0.02(-0.13%)
Aug 02, 2013	16.09	16.15	15.92	15.93	883,822	-0.20(-1.26%)
Aug 01, 2013	16.10	16.50	16.10	16.14	2,042,079	+0.15(+0.97%)
Jul 31, 2013	15.80	16.13	15.63	15.98	1,621,403	+0.18(+1.11%)
Jul 30, 2013	15.90	16.03	15.71	15.81	967,648	-0.01(-0.04%)
Jul 29, 2013	15.71	15.84	15.64	15.81	1,542,272	+0.04(+0.22%)
Jul 26, 2013	15.41	15.78	15.30	15.78	775,730	+0.31(+2.00%)
Jul 25, 2013	15.36	15.56	15.17	15.47	1,792,741	-0.01(-0.05%)
Jul 24, 2013	15.64	15.77	15.47	15.47	1,411,025	-0.26(-1.65%)
Jul 23, 2013	15.86	15.87	15.61	15.74	1,390,865	-0.09(-0.58%)
Jul 22, 2013	15.75	15.91	15.71	15.83	1,286,163	-0.08(-0.53%)
Jul 19, 2013	15.90	15.99	15.73	15.91	1,250,157	-0.03(-0.18%)
Jul 18, 2013	16.02	16.11	15.92	15.94	937,394	-0.03(-0.18%)
Jul 17, 2013	15.79	15.99	15.66	15.97	1,370,553	+0.22(+1.43%)
Jul 16, 2013	15.79	15.98	15.71	15.74	1,189,035	+0.00(+0.00%)
Jul 15, 2013	15.76	15.87	15.45	15.74	1,423,839	+0.04(+0.27%)
Jul 12, 2013	15.48	15.74	15.45	15.70	1,128,762	+0.18(+1.13%)
Jul 11, 2013	15.37	15.66	15.37	15.52	1,433,954	+0.34(+2.27%)
Jul 10, 2013	15.67	15.72	15.14	15.18	2,744,529	-0.53(-3.40%)
Jul 09, 2013	15.52	15.83	15.52	15.71	1,448,137	+0.25(+1.64%)
Jul 08, 2013	15.21	15.53	15.19	15.46	1,247,044	+0.27(+1.81%)
Jul 05, 2013	15.31	15.48	14.95	15.19	1,289,553	-0.13(-0.87%)
Jul 03, 2013	15.14	15.40	15.08	15.32	632,369	+0.17(+1.11%)
Jul 02, 2013	15.54	15.58	15.08	15.15	1,432,109	-0.40(-2.58%)
Jul 01, 2013	15.59	15.78	15.50	15.55	1,222,202	+0.06(+0.36%)
Jun 28, 2013	15.38	15.66	15.29	15.50	2,191,578	+0.46(+3.09%)
Jun 26, 2013	14.78	15.16	14.75	15.03	2,184,865	+0.39(+2.69%)
Jun 25, 2013	14.53	14.65	14.45	14.64	2,024,512	+0.20(+1.41%)
Jun 24, 2013	14.82	14.84	14.34	14.43	2,547,206	-0.56(-3.75%)
Jun 21, 2013	15.17	15.21	14.82	15.00	2,277,992	-0.14(-0.93%)
Jun 20, 2013	15.33	15.33	15.03	15.14	2,162,819	-0.34(-2.18%)
Jun 19, 2013	15.91	15.97	15.46	15.47	1,939,389	-0.42(-2.65%)
Jun 18, 2013	15.95	16.00	15.73	15.90	1,301,771	-0.10(-0.62%)
Jun 17, 2013	16.31	16.38	15.95	16.00	826,335	-0.15(-0.96%)
Jun 14, 2013	16.02	16.25	15.97	16.15	1,438,181	+0.15(+0.92%)
Jun 13, 2013	15.57	16.02	15.45	16.00	1,380,892	+0.46(+2.94%)
Jun 12, 2013	15.86	15.92	15.40	15.55	1,778,969	-0.15(-0.99%)
Jun 11, 2013	15.74	15.92	15.64	15.70	1,066,013	-0.23(-1.46%)
Jun 10, 2013	16.02	16.14	15.85	15.93	1,014,274	-0.06(-0.35%)
Jun 07, 2013	16.06	16.06	15.75	15.99	1,604,216	+0.07(+0.44%)
Jun 06, 2013	15.71	15.93	15.66	15.92	1,963,273	+0.11(+0.67%)
Jun 05, 2013	16.28	16.33	15.76	15.81	2,285,574	-0.48(-2.93%)
Jun 04, 2013	16.66	16.68	16.14	16.29	1,610,912	-0.37(-2.24%)

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.