Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.05	19.14	18.70	18.74	0	-0.35(-1.83%)
Aug 29, 2013	18.92	19.15	18.69	19.08	215,513	+0.19(+0.98%)
Aug 28, 2013	18.69	18.96	18.65	18.90	0	+0.20(+1.08%)
Aug 27, 2013	18.88	18.98	18.69	18.70	218,533	-0.35(-1.83%)
Aug 26, 2013	19.00	19.12	18.92	19.05	0	+0.03(+0.16%)
Aug 23, 2013	19.05	19.08	18.84	19.01	0	-0.05(-0.28%)
Aug 22, 2013	19.03	19.24	18.95	19.07	162,337	+0.14(+0.74%)
Aug 21, 2013	19.07	19.07	18.89	18.93	0	-0.15(-0.81%)
Aug 20, 2013	18.97	19.15	18.90	19.08	182,356	+0.19(+0.98%)
Aug 19, 2013	18.65	19.01	18.65	18.90	389,813	+0.26(+1.41%)
Aug 16, 2013	18.43	18.73	18.27	18.64	0	+0.09(+0.50%)
Aug 15, 2013	18.96	19.13	18.51	18.54	354,895	-0.52(-2.72%)
Aug 14, 2013	19.05	19.42	18.93	19.06	252,219	-0.07(-0.37%)
Aug 13, 2013	19.24	19.27	18.87	19.13	250,391	-0.14(-0.72%)
Aug 12, 2013	19.05	19.35	18.91	19.27	215,476	+0.17(+0.89%)
Aug 09, 2013	19.15	19.26	18.99	19.10	177,468	-0.07(-0.36%)
Aug 08, 2013	19.26	19.31	19.02	19.17	213,511	+0.02(+0.12%)
Aug 07, 2013	19.21	19.37	18.98	19.15	263,028	-0.08(-0.44%)
Aug 06, 2013	19.26	19.36	18.99	19.23	316,284	-0.02(-0.12%)
Aug 05, 2013	19.10	19.43	18.97	19.25	276,797	+0.13(+0.68%)
Aug 02, 2013	19.19	19.38	19.07	19.12	259,716	-0.16(-0.84%)
Aug 01, 2013	19.02	19.31	18.93	19.29	387,424	+0.37(+1.95%)
Jul 31, 2013	19.10	19.20	18.92	18.92	0	-0.12(-0.65%)
Jul 30, 2013	18.99	19.18	18.89	19.04	0	+0.12(+0.61%)
Jul 29, 2013	19.08	19.10	18.91	18.92	0	-0.19(-1.00%)
Jul 26, 2013	19.07	19.16	18.89	19.12	0	-0.07(-0.36%)
Jul 25, 2013	19.02	19.20	18.82	19.19	0	+0.20(+1.05%)
Jul 24, 2013	19.21	19.24	18.81	18.99	0	-0.12(-0.64%)
Jul 23, 2013	19.22	19.36	19.06	19.11	0	-0.10(-0.52%)
Jul 22, 2013	19.06	19.39	18.95	19.21	0	+0.15(+0.81%)
Jul 19, 2013	19.06	19.31	18.90	19.05	0	-0.06(-0.32%)
Jul 18, 2013	19.19	19.23	18.92	19.12	0	+0.07(+0.36%)
Jul 17, 2013	19.00	19.29	18.55	19.05	1,459,670	+0.03(+0.16%)
Jul 16, 2013	18.99	19.23	18.87	19.02	0	-0.01(-0.04%)
Jul 15, 2013	19.40	19.44	18.63	19.02	573,300	-0.24(-1.24%)
Jul 12, 2013	19.64	19.67	19.21	19.26	0	-0.35(-1.76%)
Jul 11, 2013	19.65	19.75	19.42	19.61	0	+0.15(+0.79%)
Jul 10, 2013	19.22	19.58	19.22	19.45	0	+0.16(+0.84%)
Jul 09, 2013	19.75	19.70	19.22	19.29	0	-0.41(-2.07%)
Jul 08, 2013	19.79	19.92	19.52	19.70	649,955	-0.05(-0.27%)
Jul 05, 2013	19.74	19.75	19.25	19.75	0	+0.32(+1.62%)
Jul 03, 2013	19.29	19.49	19.17	19.44	0	+0.12(+0.64%)
Jul 02, 2013	19.26	19.49	19.09	19.32	0	+0.04(+0.20%)
Jul 01, 2013	18.91	19.29	18.76	19.28	0	+0.43(+2.28%)
Jun 28, 2013	18.56	19.06	18.37	18.85	675,882	+0.34(+1.83%)
Jun 27, 2013	18.34	18.51	18.29	18.51	0	+0.22(+1.18%)
Jun 26, 2013	18.48	18.48	18.12	18.29	0	-0.01(-0.04%)
Jun 25, 2013	18.16	18.37	18.06	18.30	0	+0.24(+1.34%)
Jun 24, 2013	18.19	18.27	17.94	18.06	0	-0.27(-1.49%)
Jun 21, 2013	17.89	18.36	17.82	18.33	812,721	+0.52(+2.93%)
Jun 20, 2013	17.74	18.07	17.55	17.81	0	-0.12(-0.69%)
Jun 19, 2013	18.06	18.26	17.92	17.93	0	-0.08(-0.47%)
Jun 18, 2013	17.09	18.06	16.92	18.02	0	+0.98(+5.73%)
Jun 17, 2013	17.23	17.37	16.85	17.04	0	-0.06(-0.36%)
Jun 14, 2013	17.18	17.28	16.95	17.10	0	-0.15(-0.89%)
Jun 13, 2013	17.20	17.32	17.12	17.26	153,698	+0.01(+0.04%)
Jun 12, 2013	17.49	17.57	17.18	17.25	145,493	-0.18(-1.01%)
Jun 11, 2013	17.29	17.59	17.12	17.43	258,687	-0.01(-0.04%)
Jun 10, 2013	17.17	17.46	17.17	17.43	0	+0.27(+1.57%)
Jun 07, 2013	17.26	17.38	16.94	17.16	0	+0.05(+0.32%)
Jun 06, 2013	17.06	17.20	16.82	17.11	351,515	+0.00(+0.00%)
Jun 05, 2013	17.39	17.43	17.07	17.11	0	-0.35(-2.02%)
Jun 04, 2013	17.49	17.49	17.19	17.46	0	+0.03(+0.18%)

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.