Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.30	16.30	16.00	16.00	8,347	-0.35(-2.15%)
Aug 29, 2013	16.33	16.36	16.19	16.35	7,065	+0.35(+2.19%)
Aug 28, 2013	16.09	16.39	16.00	16.00	7,958	+0.00(+0.00%)
Aug 27, 2013	16.34	16.35	16.00	16.00	6,925	-0.33(-2.01%)
Aug 26, 2013	16.30	16.42	16.01	16.33	2,783	+0.03(+0.16%)
Aug 23, 2013	16.18	16.39	15.90	16.30	6,093	+0.10(+0.63%)
Aug 22, 2013	15.89	16.20	15.51	16.20	3,966	+0.35(+2.22%)
Aug 21, 2013	15.48	15.85	15.48	15.85	4,968	+0.43(+2.80%)
Aug 20, 2013	16.11	16.11	15.16	15.42	26,608	-0.62(-3.88%)
Aug 19, 2013	16.00	16.22	16.00	16.04	14,080	-0.38(-2.30%)
Aug 16, 2013	16.19	16.42	15.58	16.42	17,669	+0.13(+0.79%)
Aug 15, 2013	16.56	16.56	16.22	16.29	12,622	-0.42(-2.50%)
Aug 14, 2013	16.78	16.88	16.58	16.71	34,634	-0.19(-1.10%)
Aug 13, 2013	16.79	16.89	16.78	16.89	6,727	+0.01(+0.08%)
Aug 12, 2013	16.76	16.88	16.76	16.88	10,260	+0.10(+0.58%)
Aug 09, 2013	16.85	16.87	16.59	16.78	7,697	-0.10(-0.61%)
Aug 08, 2013	16.89	16.89	16.58	16.88	4,236	-0.18(-1.07%)
Aug 07, 2013	16.87	17.11	16.87	17.07	1,966	-0.18(-1.03%)
Aug 06, 2013	17.33	17.42	17.24	17.24	89,856	-0.24(-1.37%)
Aug 05, 2013	17.48	17.51	17.43	17.48	5,001	-0.12(-0.71%)
Aug 02, 2013	17.73	17.80	17.51	17.61	7,600	-0.32(-1.81%)
Aug 01, 2013	17.53	17.98	17.53	17.93	11,515	+0.48(+2.78%)
Jul 31, 2013	17.33	17.51	17.30	17.45	19,028	-0.01(-0.05%)
Jul 30, 2013	17.33	17.46	17.33	17.46	4,086	-0.07(-0.41%)
Jul 29, 2013	18.22	18.22	17.40	17.53	3,838	+0.09(+0.54%)
Jul 26, 2013	17.59	17.59	17.22	17.44	10,802	-0.30(-1.68%)
Jul 25, 2013	17.96	18.43	17.65	17.73	15,903	-0.20(-1.14%)
Jul 24, 2013	18.06	18.11	17.79	17.94	7,740	-0.12(-0.64%)
Jul 23, 2013	17.93	18.11	17.84	18.05	14,719	+0.14(+0.77%)
Jul 22, 2013	17.90	18.00	17.53	17.92	7,533	+0.34(+1.95%)
Jul 19, 2013	17.45	17.67	17.26	17.57	26,415	+0.12(+0.69%)
Jul 18, 2013	17.20	17.49	17.07	17.45	5,685	+0.27(+1.55%)
Jul 17, 2013	17.05	17.28	17.04	17.19	7,164	+0.06(+0.34%)
Jul 16, 2013	16.75	17.13	16.71	17.13	18,405	+0.50(+3.02%)
Jul 15, 2013	16.99	16.99	16.44	16.63	13,295	-0.27(-1.58%)
Jul 12, 2013	16.88	17.01	16.67	16.89	5,042	+0.08(+0.50%)
Jul 11, 2013	16.96	16.96	16.67	16.81	23,433	+0.04(+0.21%)
Jul 10, 2013	16.84	16.91	16.77	16.77	3,053	+0.11(+0.64%)
Jul 09, 2013	16.26	16.79	16.22	16.67	10,595	+0.36(+2.24%)
Jul 08, 2013	16.23	16.36	16.22	16.30	19,494	+0.04(+0.22%)
Jul 05, 2013	16.13	16.27	16.13	16.27	2,954	+0.30(+1.86%)
Jul 03, 2013	15.83	15.98	15.83	15.97	3,521	+0.09(+0.59%)
Jul 02, 2013	15.90	16.05	15.82	15.88	8,637	-0.09(-0.56%)
Jul 01, 2013	15.98	16.05	15.71	15.96	18,236	-0.28(-1.72%)
Jun 28, 2013	16.00	16.44	15.70	16.24	154,500	+0.26(+1.64%)
Jun 27, 2013	15.82	15.98	15.80	15.98	5,955	+0.20(+1.30%)
Jun 26, 2013	16.08	16.13	15.76	15.78	7,893	-0.18(-1.11%)
Jun 25, 2013	15.70	15.98	15.69	15.96	8,268	+0.28(+1.79%)
Jun 24, 2013	15.91	15.91	15.62	15.68	7,335	-0.28(-1.75%)
Jun 21, 2013	15.57	15.99	15.21	15.96	31,506	+0.45(+2.89%)
Jun 20, 2013	15.59	15.85	15.37	15.51	4,689	-0.23(-1.47%)
Jun 19, 2013	15.95	15.95	15.73	15.74	4,511	-0.25(-1.58%)
Jun 18, 2013	15.83	15.99	15.78	15.99	33,032	+0.10(+0.62%)
Jun 17, 2013	15.96	16.08	15.79	15.89	4,171	+0.12(+0.76%)
Jun 14, 2013	15.92	16.10	15.76	15.77	20,337	-0.18(-1.14%)
Jun 13, 2013	15.72	15.96	15.72	15.96	16,931	+0.04(+0.28%)
Jun 12, 2013	16.11	16.11	15.85	15.91	8,599	-0.08(-0.50%)
Jun 11, 2013	15.81	16.16	15.81	15.99	2,983	+0.08(+0.47%)
Jun 10, 2013	15.89	15.99	15.79	15.92	4,725	-0.08(-0.47%)
Jun 07, 2013	16.16	16.16	15.92	15.99	12,892	+0.00(+0.00%)
Jun 06, 2013	15.97	15.99	15.84	15.99	11,704	+0.15(+0.93%)
Jun 05, 2013	15.81	16.03	15.68	15.84	15,052	+0.13(+0.85%)
Jun 04, 2013	15.87	16.00	15.71	15.71	5,719	-0.08(-0.53%)

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.