Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013		18.30	18.30	18.30	0	-0.10(-0.54%)
Aug 29, 2013	18.28	18.48	18.27	18.40	3,199,942	+0.15(+0.82%)
Aug 28, 2013	18.21	18.35	18.18	18.25	1,969,200	+0.04(+0.22%)
Aug 27, 2013	18.38	18.41	18.16	18.21	3,351,858	-0.24(-1.30%)
Aug 26, 2013	18.48	18.53	18.44	18.45	2,810,463	+0.00(+0.00%)
Aug 23, 2013	18.38	18.47	18.36	18.45	2,069,955	+0.12(+0.65%)
Aug 22, 2013	18.22	18.35	18.22	18.33	1,991,547	+0.19(+1.05%)
Aug 21, 2013	18.23	18.27	18.08	18.14	3,643,524	-0.16(-0.87%)
Aug 20, 2013	18.13	18.35	18.13	18.30	1,856,455	+0.15(+0.83%)
Aug 19, 2013	18.35	18.35	18.15	18.15	1,890,782	-0.25(-1.36%)
Aug 16, 2013	18.30	18.47	18.30	18.40	2,353,481	+0.07(+0.38%)
Aug 15, 2013	18.14	18.33	18.10	18.33	3,327,609	+0.11(+0.60%)
Aug 14, 2013	18.20	18.25	18.16	18.22	1,562,841	+0.01(+0.05%)
Aug 13, 2013	18.12	18.23	18.12	18.21	2,131,868	+0.12(+0.66%)
Aug 12, 2013	18.04	18.10	18.02	18.09	1,737,874	+0.04(+0.22%)
Aug 09, 2013	18.05	18.06	17.97	18.05	1,548,007	+0.01(+0.06%)
Aug 08, 2013	17.90	18.08	17.90	18.04	3,048,258	+0.16(+0.89%)
Aug 07, 2013	17.88	17.94	17.84	17.88	2,063,722	-0.08(-0.45%)
Aug 06, 2013	17.91	18.19	17.89	17.96	2,129,915	-0.23(-1.26%)
Aug 02, 2013		18.19	18.19	18.19	0	+0.08(+0.44%)
Aug 01, 2013	18.14	18.19	18.09	18.11	2,807,010	+0.16(+0.89%)
Jul 31, 2013	18.22	18.26	17.95	17.95	4,061,854	-0.25(-1.37%)
Jul 30, 2013	18.22	18.23	18.13	18.20	8,525,640	-0.10(-0.55%)
Jul 29, 2013	18.25	18.35	18.24	18.30	3,292,081	+0.00(+0.00%)
Jul 26, 2013	18.24	18.33	18.24	18.30	4,289,217	+0.01(+0.05%)
Jul 25, 2013	18.25	18.35	18.24	18.29	3,067,091	+0.01(+0.05%)
Jul 24, 2013	18.37	18.43	18.25	18.28	4,444,715	-0.09(-0.49%)
Jul 23, 2013	18.43	18.46	18.34	18.37	3,221,695	-0.07(-0.38%)
Jul 22, 2013	18.36	18.44	18.35	18.44	3,539,221	+0.13(+0.71%)
Jul 19, 2013	18.23	18.34	18.23	18.31	4,163,412	+0.06(+0.33%)
Jul 18, 2013	18.15	18.32	18.15	18.25	5,906,551	+0.11(+0.61%)
Jul 17, 2013	18.05	18.17	18.05	18.14	4,880,412	+0.12(+0.67%)
Jul 16, 2013	18.10	18.11	17.98	18.02	5,301,883	-0.03(-0.17%)
Jul 15, 2013	18.00	18.12	18.00	18.05	3,717,818	+0.14(+0.78%)
Jul 12, 2013	18.01	18.04	17.90	17.91	4,367,029	-0.06(-0.33%)
Jul 11, 2013	17.87	17.99	17.84	17.97	8,178,285	+0.25(+1.41%)
Jul 10, 2013	17.73	17.75	17.62	17.72	3,260,371	+0.01(+0.06%)
Jul 09, 2013	17.63	17.72	17.55	17.71	4,116,070	+0.16(+0.91%)
Jul 08, 2013	17.51	17.57	17.50	17.55	3,594,895	+0.10(+0.57%)
Jul 05, 2013	17.49	17.51	17.35	17.45	4,302,924	-0.04(-0.23%)
Jul 04, 2013	17.49	17.59	17.43	17.49	2,275,060	+0.05(+0.29%)
Jul 03, 2013	17.49	17.49	17.30	17.44	4,075,884	-0.04(-0.23%)
Jul 02, 2013	17.49	17.57	17.41	17.48	3,683,739	+0.02(+0.11%)
Jun 28, 2013		17.46	17.46	17.46	0	+0.26(+1.51%)
Jun 26, 2013	17.29	17.29	17.18	17.20	3,559,013	-0.06(-0.35%)
Jun 25, 2013	17.15	17.28	17.09	17.26	3,981,419	+0.18(+1.05%)
Jun 24, 2013	17.12	17.18	16.96	17.08	6,140,050	-0.17(-0.99%)
Jun 21, 2013	17.27	17.35	17.14	17.25	4,966,740	+0.04(+0.23%)
Jun 20, 2013	17.37	17.38	17.15	17.21	15,525,592	-0.38(-2.16%)
Jun 19, 2013	17.74	17.74	17.56	17.59	5,892,489	-0.33(-1.84%)
Jun 18, 2013	17.77	17.94	17.76	17.92	3,167,191	+0.16(+0.90%)
Jun 17, 2013	17.68	17.82	17.68	17.76	3,861,765	+0.19(+1.08%)
Jun 14, 2013	17.73	17.78	17.57	17.57	2,382,391	-0.19(-1.07%)
Jun 13, 2013	17.45	17.79	17.38	17.76	9,902,477	+0.24(+1.37%)
Jun 12, 2013	17.71	17.71	17.48	17.52	7,168,162	-0.10(-0.57%)
Jun 11, 2013	17.74	17.79	17.62	17.62	4,532,912	-0.23(-1.29%)
Jun 10, 2013	17.84	17.88	17.76	17.85	3,250,677	+0.00(+0.00%)
Jun 07, 2013	17.83	17.88	17.71	17.85	3,876,120	-0.03(-0.17%)
Jun 06, 2013	17.89	17.96	17.74	17.88	7,865,220	-0.06(-0.33%)
Jun 05, 2013	18.08	18.11	17.91	17.94	5,643,509	-0.24(-1.32%)
Jun 04, 2013	18.17	18.24	18.13	18.18	3,571,773	+0.02(+0.11%)

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.