Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.26	19.26	19.07	19.12	691,825	-0.25(-1.31%)
Aug 29, 2013	19.30	19.42	19.28	19.37	978,959	-0.05(-0.24%)
Aug 28, 2013	19.33	19.48	19.29	19.42	278,671	-0.05(-0.24%)
Aug 27, 2013	19.59	19.66	19.46	19.46	1,152,433	-0.50(-2.50%)
Aug 26, 2013	20.01	20.04	19.95	19.96	369,043	-0.12(-0.61%)
Aug 23, 2013	20.02	20.11	19.98	20.09	432,086	+0.11(+0.54%)
Aug 22, 2013	19.92	20.00	19.91	19.98	502,880	+0.20(+1.01%)
Aug 21, 2013	19.83	19.95	19.69	19.78	452,437	-0.18(-0.88%)
Aug 20, 2013	19.88	20.00	19.83	19.95	725,800	-0.04(-0.19%)
Aug 19, 2013	20.09	20.11	19.99	19.99	1,036,936	-0.18(-0.91%)
Aug 16, 2013	20.12	20.22	20.10	20.18	407,291	+0.08(+0.38%)
Aug 15, 2013	19.89	20.12	19.72	20.10	468,452	-0.02(-0.08%)
Aug 14, 2013	20.09	20.13	20.05	20.12	462,308	+0.08(+0.38%)
Aug 13, 2013	19.95	20.06	19.87	20.04	477,113	+0.08(+0.38%)
Aug 12, 2013	19.89	19.98	19.88	19.96	860,886	-0.12(-0.61%)
Aug 09, 2013	20.02	20.11	20.00	20.09	301,966	+0.00(+0.00%)
Aug 08, 2013	19.99	20.13	19.96	20.09	601,981	+0.21(+1.08%)
Aug 07, 2013	19.77	19.89	19.75	19.87	311,695	+0.09(+0.47%)
Aug 06, 2013	19.87	19.89	19.70	19.78	1,155,183	-0.05(-0.23%)
Aug 05, 2013	19.79	19.82	19.74	19.82	701,237	-0.04(-0.19%)
Aug 02, 2013	19.76	19.87	19.74	19.86	448,671	+0.11(+0.54%)
Aug 01, 2013	19.69	19.80	19.66	19.76	969,765	+0.23(+1.18%)
Jul 31, 2013	19.44	19.69	19.43	19.53	1,211,707	+0.05(+0.28%)
Jul 30, 2013	19.56	19.56	19.39	19.47	290,141	+0.00(+0.00%)
Jul 29, 2013	19.47	19.49	19.37	19.47	481,147	-0.09(-0.47%)
Jul 26, 2013	19.42	19.57	19.39	19.56	298,327	+0.05(+0.28%)
Jul 25, 2013	19.21	19.52	19.20	19.51	5,968,948	+0.21(+1.07%)
Jul 24, 2013	19.32	19.36	19.21	19.30	5,555,922	+0.17(+0.88%)
Jul 23, 2013	19.17	19.18	19.09	19.13	536,436	+0.02(+0.12%)
Jul 22, 2013	19.10	19.16	19.09	19.11	369,552	+0.14(+0.73%)
Jul 19, 2013	18.89	19.00	18.87	18.97	504,196	+0.03(+0.16%)
Jul 18, 2013	18.81	18.97	18.80	18.94	342,662	+0.21(+1.15%)
Jul 17, 2013	18.78	18.80	18.66	18.73	203,242	+0.03(+0.16%)
Jul 16, 2013	18.67	18.74	18.62	18.70	817,610	+0.02(+0.08%)
Jul 15, 2013	18.67	18.72	18.61	18.68	325,297	+0.11(+0.58%)
Jul 12, 2013	18.55	18.61	18.47	18.57	348,579	-0.17(-0.90%)
Jul 11, 2013	18.64	18.80	18.51	18.74	4,037,193	+0.47(+2.56%)
Jul 10, 2013	18.14	18.40	18.11	18.28	2,627,366	+0.12(+0.68%)
Jul 09, 2013	18.28	18.18	18.10	18.15	232,648	-0.01(-0.04%)
Jul 08, 2013	18.14	18.23	18.08	18.16	310,368	+0.25(+1.41%)
Jul 05, 2013	17.99	18.01	17.78	17.91	242,643	+0.11(+0.65%)
Jul 03, 2013	17.64	17.83	17.61	17.79	488,659	-0.05(-0.30%)
Jul 02, 2013	17.94	18.02	17.75	17.85	553,210	-0.22(-1.23%)
Jul 01, 2013	18.12	18.18	18.05	18.07	780,047	+0.19(+1.07%)
Jun 28, 2013	17.93	18.01	17.82	17.88	836,891	-0.16(-0.89%)
Jun 27, 2013	18.01	18.14	18.00	18.04	363,983	+0.18(+0.98%)
Jun 26, 2013	17.90	17.91	17.79	17.86	654,654	+0.17(+0.97%)
Jun 25, 2013	17.65	17.73	17.48	17.69	896,706	+0.18(+1.03%)
Jun 24, 2013	17.34	17.61	17.32	17.51	616,137	-0.31(-1.76%)
Jun 21, 2013	18.00	18.00	17.65	17.82	1,022,351	-0.14(-0.79%)
Jun 20, 2013	18.19	18.22	17.91	17.97	1,220,413	-0.68(-3.65%)
Jun 19, 2013	18.99	19.05	18.63	18.65	2,645,529	-0.42(-2.20%)
Jun 18, 2013	18.99	19.10	18.98	19.07	3,678,834	+0.10(+0.55%)
Jun 17, 2013	19.00	19.07	18.86	18.96	718,930	+0.31(+1.65%)
Jun 14, 2013	18.72	18.81	18.57	18.66	1,406,262	-0.18(-0.95%)
Jun 13, 2013	18.57	18.85	18.54	18.83	414,908	+0.27(+1.45%)
Jun 12, 2013	18.77	18.78	18.54	18.57	590,041	-0.02(-0.12%)
Jun 11, 2013	18.51	18.67	18.48	18.59	15,405,215	-0.20(-1.08%)
Jun 10, 2013	18.83	18.83	18.71	18.79	483,179	-0.01(-0.04%)
Jun 07, 2013	18.68	18.89	18.60	18.80	584,417	+0.14(+0.76%)
Jun 06, 2013	18.56	18.66	18.46	18.66	798,472	+0.19(+1.05%)
Jun 05, 2013	18.66	18.67	18.45	18.46	714,351	-0.31(-1.67%)
Jun 04, 2013	18.87	18.92	18.68	18.77	466,566	-0.13(-0.67%)

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.