Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.99	20.05	19.70	19.82	1,327,859	-0.05(-0.25%)
Aug 29, 2013	19.63	20.18	19.60	19.87	1,192,612	+0.14(+0.71%)
Aug 28, 2013	19.31	19.89	19.28	19.73	1,410,726	+0.44(+2.28%)
Aug 27, 2013	20.24	20.26	19.26	19.29	2,081,115	-1.24(-6.04%)
Aug 26, 2013	20.45	20.62	20.24	20.53	2,063,815	+0.14(+0.69%)
Aug 23, 2013	19.78	20.46	19.78	20.39	1,372,378	+0.68(+3.45%)
Aug 22, 2013	19.17	19.81	19.16	19.71	1,096,087	+0.54(+2.82%)
Aug 21, 2013	19.03	19.53	19.01	19.17	1,853,060	+0.00(+0.00%)
Aug 20, 2013	18.87	19.28	18.69	19.17	3,130,790	+0.28(+1.48%)
Aug 19, 2013	19.51	19.59	18.89	18.89	1,937,693	-0.73(-3.72%)
Aug 16, 2013	19.74	20.02	19.51	19.62	1,555,255	-0.22(-1.11%)
Aug 15, 2013	20.05	20.21	19.70	19.84	2,059,517	-0.55(-2.70%)
Aug 14, 2013	19.83	20.60	19.75	20.39	1,923,617	+0.53(+2.67%)
Aug 13, 2013	19.61	19.95	19.51	19.86	1,263,453	+0.22(+1.12%)
Aug 12, 2013	19.49	19.79	19.40	19.64	1,388,004	+0.02(+0.10%)
Aug 09, 2013	19.18	19.79	19.07	19.62	1,440,358	+0.35(+1.82%)
Aug 08, 2013	19.08	19.56	19.00	19.27	2,066,697	+0.17(+0.89%)
Aug 07, 2013	18.96	19.24	18.80	19.10	1,811,131	+0.06(+0.32%)
Aug 06, 2013	19.16	19.28	18.99	19.04	1,493,900	-0.24(-1.24%)
Aug 05, 2013	19.19	19.45	19.03	19.28	1,284,096	+0.01(+0.05%)
Aug 02, 2013	19.20	19.57	19.00	19.27	1,308,605	-0.02(-0.10%)
Aug 01, 2013	19.10	19.54	19.03	19.29	2,128,373	+0.22(+1.15%)
Jul 31, 2013	18.62	19.41	18.62	19.07	2,556,854	+0.57(+3.08%)
Jul 30, 2013	18.35	18.75	18.23	18.50	1,184,143	+0.25(+1.37%)
Jul 29, 2013	17.77	18.37	17.74	18.25	1,310,622	+0.42(+2.36%)
Jul 26, 2013	17.78	17.98	17.62	17.83	1,527,522	-0.11(-0.61%)
Jul 25, 2013	18.03	18.16	17.66	17.94	1,600,538	-0.06(-0.33%)
Jul 24, 2013	18.39	18.50	17.89	18.00	1,461,861	-0.30(-1.64%)
Jul 23, 2013	18.62	18.67	18.29	18.30	1,078,577	-0.20(-1.08%)
Jul 22, 2013	18.11	18.59	18.03	18.50	1,371,520	+0.37(+2.04%)
Jul 19, 2013	18.60	18.99	18.10	18.13	2,461,051	-0.48(-2.58%)
Jul 18, 2013	18.84	19.11	18.59	18.61	1,504,849	-0.17(-0.91%)
Jul 17, 2013	18.42	18.85	18.26	18.78	1,582,485	+0.42(+2.29%)
Jul 16, 2013	18.39	18.45	18.11	18.36	1,311,504	-0.03(-0.16%)
Jul 15, 2013	17.90	18.42	17.90	18.39	3,641,181	+0.63(+3.55%)
Jul 12, 2013	17.51	17.82	17.51	17.76	3,322,276	+0.13(+0.74%)
Jul 11, 2013	18.04	18.15	17.34	17.63	2,952,233	-0.27(-1.51%)
Jul 10, 2013	17.56	17.98	17.53	17.90	2,030,675	+0.35(+1.99%)
Jul 09, 2013	17.25	18.36	17.14	17.55	5,233,010	+0.35(+2.03%)
Jul 08, 2013	16.77	17.23	16.53	17.20	2,097,765	+0.29(+1.71%)
Jul 05, 2013	16.93	16.95	16.63	16.91	1,279,947	+0.16(+0.96%)
Jul 03, 2013	16.75	16.96	16.61	16.75	732,049	-0.04(-0.24%)
Jul 02, 2013	16.82	17.07	16.51	16.79	1,693,585	-0.01(-0.06%)
Jul 01, 2013	16.82	17.08	16.74	16.80	1,619,306	-0.01(-0.06%)
Jun 28, 2013	16.80	16.97	16.51	16.81	2,289,055	-0.05(-0.30%)
Jun 27, 2013	16.56	17.07	16.54	16.86	1,588,972	+0.33(+2.00%)
Jun 26, 2013	16.50	16.82	16.42	16.53	1,911,774	+0.22(+1.35%)
Jun 25, 2013	16.13	16.88	16.08	16.31	6,551,390	+0.30(+1.87%)
Jun 24, 2013	16.39	16.39	15.88	16.01	2,541,393	-0.50(-3.03%)
Jun 21, 2013	16.31	16.51	16.17	16.51	3,594,396	+0.21(+1.29%)
Jun 20, 2013	16.23	16.46	16.01	16.30	4,048,780	-0.18(-1.09%)
Jun 19, 2013	16.04	16.85	16.04	16.48	4,531,905	+0.31(+1.92%)
Jun 18, 2013	16.03	16.53	15.98	16.17	4,545,941	+0.42(+2.67%)
Jun 17, 2013	15.85	16.04	15.56	15.75	3,675,235	-0.04(-0.25%)
Jun 14, 2013	16.32	16.34	15.34	15.79	5,063,562	-0.61(-3.72%)
Jun 13, 2013	16.09	16.46	16.06	16.40	3,208,359	+0.23(+1.42%)
Jun 12, 2013	16.88	16.98	15.92	16.17	6,104,452	-0.62(-3.69%)
Jun 11, 2013	16.98	17.10	16.65	16.79	3,287,946	-0.37(-2.16%)
Jun 10, 2013	17.19	17.45	17.03	17.16	4,165,167	+0.07(+0.41%)
Jun 07, 2013	17.38	17.46	16.91	17.09	7,863,052	-0.28(-1.61%)
Jun 06, 2013	18.04	18.83	17.08	17.37	25,160,968	-4.58(-20.87%)
Jun 05, 2013	22.91	22.99	21.76	21.95	7,236,206	-1.14(-4.94%)
Jun 04, 2013	23.42	23.62	22.88	23.09	2,709,614	-0.27(-1.16%)

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.