Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.71	16.78	16.35	16.48	264,452	-0.17(-1.02%)
Aug 29, 2013	16.12	16.69	16.12	16.65	539,748	+0.57(+3.54%)
Aug 28, 2013	15.96	16.45	15.96	16.08	677,485	+0.06(+0.38%)
Aug 27, 2013	16.35	16.38	15.91	16.02	856,192	-0.50(-3.04%)
Aug 26, 2013	16.74	16.80	16.48	16.52	434,944	-0.12(-0.73%)
Aug 23, 2013	16.52	16.74	16.45	16.65	401,541	+0.09(+0.55%)
Aug 22, 2013	16.34	16.59	16.14	16.55	484,912	+0.23(+1.41%)
Aug 21, 2013	15.93	16.41	15.75	16.32	632,391	+0.47(+2.94%)
Aug 20, 2013	15.68	15.93	15.44	15.86	640,516	+0.17(+1.08%)
Aug 19, 2013	16.17	16.18	15.64	15.69	921,530	-0.48(-3.00%)
Aug 16, 2013	16.05	16.47	15.99	16.17	713,915	+0.07(+0.45%)
Aug 15, 2013	15.85	16.20	15.84	16.10	677,397	+0.16(+0.99%)
Aug 14, 2013	16.01	16.02	15.78	15.94	527,900	-0.01(-0.08%)
Aug 13, 2013	16.09	16.09	15.85	15.96	630,027	-0.11(-0.68%)
Aug 12, 2013	16.08	16.28	15.99	16.06	729,302	+0.10(+0.61%)
Aug 09, 2013	16.06	16.20	15.85	15.97	699,704	-0.08(-0.53%)
Aug 08, 2013	16.14	16.31	15.82	16.05	741,574	-0.03(-0.19%)
Aug 07, 2013	16.35	16.55	15.83	16.08	792,830	-0.38(-2.28%)
Aug 06, 2013	16.11	16.51	15.68	16.46	1,049,133	+0.41(+2.57%)
Aug 05, 2013	16.80	16.84	16.02	16.05	1,706,686	-0.64(-3.85%)
Aug 02, 2013	16.75	16.81	16.54	16.69	1,372,395	+0.07(+0.45%)
Aug 01, 2013	16.89	16.99	16.60	16.61	1,136,481	-0.15(-0.89%)
Jul 31, 2013	16.80	16.86	16.60	16.76	889,324	-0.06(-0.34%)
Jul 30, 2013	16.74	16.88	16.47	16.82	839,677	+0.16(+0.94%)
Jul 29, 2013	16.20	16.80	16.20	16.66	1,303,480	-0.07(-0.45%)
Jul 26, 2013	16.54	16.80	16.46	16.74	863,210	+0.23(+1.36%)
Jul 25, 2013	15.95	16.60	15.78	16.51	1,021,369	+0.60(+3.77%)
Jul 24, 2013	15.69	15.93	15.53	15.91	633,215	+0.26(+1.66%)
Jul 23, 2013	15.61	15.81	15.46	15.65	886,727	+0.10(+0.67%)
Jul 22, 2013	15.97	15.87	15.51	15.55	1,036,092	-0.32(-2.04%)
Jul 19, 2013	15.79	15.89	15.69	15.87	533,658	+0.01(+0.04%)
Jul 18, 2013	16.08	16.29	15.76	15.87	821,189	-0.17(-1.08%)
Jul 17, 2013	15.99	16.30	15.89	16.04	942,886	+0.03(+0.21%)
Jul 16, 2013	16.35	16.45	15.90	16.01	929,541	-0.46(-2.77%)
Jul 15, 2013	16.24	16.65	16.23	16.46	930,768	+0.27(+1.68%)
Jul 12, 2013	16.07	16.66	15.98	16.19	1,308,911	-0.03(-0.18%)
Jul 11, 2013	15.82	16.23	15.82	16.22	803,787	+0.51(+3.23%)
Jul 10, 2013	16.68	16.81	15.50	15.71	1,771,899	-0.89(-5.35%)
Jul 09, 2013	16.16	16.74	16.10	16.60	1,684,210	+0.50(+3.12%)
Jul 08, 2013	15.44	16.10	15.36	16.10	1,417,248	+0.80(+5.21%)
Jul 05, 2013	15.42	15.53	14.36	15.30	2,737,104	-0.25(-1.60%)
Jul 03, 2013	16.19	16.28	15.11	15.55	2,224,592	-0.87(-5.31%)
Jul 02, 2013	17.24	17.31	16.17	16.42	1,547,840	-0.81(-4.72%)
Jul 01, 2013	17.39	17.72	17.18	17.24	1,032,948	-0.12(-0.67%)
Jun 28, 2013	17.36	17.57	17.16	17.35	904,389	+0.27(+1.59%)
Jun 26, 2013	16.86	17.08	16.77	17.08	972,044	+0.44(+2.64%)
Jun 25, 2013	16.21	16.87	16.21	16.64	1,103,758	+0.47(+2.89%)
Jun 24, 2013	16.74	16.81	15.75	16.17	2,678,038	-0.75(-4.43%)
Jun 21, 2013	17.39	17.46	16.34	16.92	1,964,014	-0.39(-2.27%)
Jun 20, 2013	17.61	17.66	17.13	17.32	1,241,677	-0.40(-2.25%)
Jun 19, 2013	17.72	17.81	17.64	17.72	456,792	+0.01(+0.03%)
Jun 18, 2013	17.78	17.88	17.66	17.71	1,381,663	-0.03(-0.19%)
Jun 17, 2013	17.67	17.78	17.61	17.74	915,159	+0.21(+1.22%)
Jun 14, 2013	17.62	17.69	17.52	17.53	583,279	-0.05(-0.30%)
Jun 13, 2013	17.55	17.62	17.52	17.58	895,628	-0.02(-0.10%)
Jun 12, 2013	17.74	17.74	17.52	17.60	999,272	-0.03(-0.20%)
Jun 11, 2013	17.69	17.75	17.58	17.63	870,985	-0.12(-0.68%)
Jun 10, 2013	17.74	17.78	17.69	17.76	1,440,024	+0.16(+0.92%)
Jun 07, 2013	17.73	17.74	17.52	17.59	837,207	-0.04(-0.23%)
Jun 06, 2013	17.50	17.66	17.47	17.63	720,873	+0.14(+0.79%)
Jun 05, 2013	17.74	17.74	17.46	17.50	758,707	-0.26(-1.46%)
Jun 04, 2013	17.72	17.76	17.49	17.76	1,000,031	+0.06(+0.36%)

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.