Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.77	16.78	16.59	16.61	0	-0.18(-1.06%)
Aug 29, 2013	16.98	17.14	16.64	16.79	2,091,641	-0.20(-1.20%)
Aug 28, 2013	16.67	17.36	16.64	16.99	2,548,388	+0.36(+2.14%)
Aug 27, 2013	16.80	16.96	16.64	16.64	1,182,865	-0.35(-2.05%)
Aug 26, 2013	16.87	17.21	16.85	16.98	1,929,353	+0.15(+0.91%)
Aug 23, 2013	16.65	16.94	16.51	16.83	0	+0.20(+1.17%)
Aug 22, 2013	16.38	16.76	16.31	16.64	929,837	+0.28(+1.71%)
Aug 21, 2013	16.68	16.75	16.36	16.36	0	-0.34(-2.03%)
Aug 20, 2013	16.28	16.79	16.17	16.70	1,773,500	+0.43(+2.66%)
Aug 19, 2013	16.54	16.61	16.23	16.26	1,372,267	-0.33(-1.99%)
Aug 16, 2013	16.76	16.85	16.41	16.59	0	-0.22(-1.31%)
Aug 15, 2013	16.99	17.11	16.80	16.82	2,212,773	-0.36(-2.07%)
Aug 14, 2013	17.30	17.40	17.06	17.17	1,669,193	-0.13(-0.74%)
Aug 13, 2013	17.13	17.41	17.05	17.30	2,292,759	+0.17(+0.99%)
Aug 12, 2013	16.98	17.25	16.94	17.13	2,700,365	+0.09(+0.55%)
Aug 09, 2013	16.87	17.17	16.76	17.04	2,635,417	+0.10(+0.60%)
Aug 08, 2013	17.16	17.32	16.86	16.93	2,627,680	-0.08(-0.45%)
Aug 07, 2013	16.93	17.24	16.83	17.01	3,376,363	-0.04(-0.25%)
Aug 06, 2013	17.15	17.26	16.87	17.05	2,013,521	-0.08(-0.45%)
Aug 05, 2013	17.06	17.18	16.95	17.13	5,085,626	-0.07(-0.39%)
Aug 02, 2013	17.13	17.26	16.87	17.20	2,437,301	+0.02(+0.10%)
Aug 01, 2013	16.89	17.38	16.89	17.18	2,816,027	+0.42(+2.48%)
Jul 31, 2013	16.85	17.03	16.61	16.76	0	+0.05(+0.30%)
Jul 30, 2013	16.71	16.87	16.48	16.71	0	+0.03(+0.20%)
Jul 29, 2013	16.96	17.10	16.63	16.68	0	-0.36(-2.14%)
Jul 26, 2013	17.52	17.66	16.98	17.04	0	-0.43(-2.47%)
Jul 25, 2013	18.08	18.49	16.83	17.48	0	-0.66(-3.65%)
Jul 24, 2013	18.55	18.55	17.95	18.14	0	-0.34(-1.84%)
Jul 23, 2013	18.54	18.71	18.35	18.48	0	-0.01(-0.05%)
Jul 22, 2013	18.76	18.84	18.39	18.49	0	-0.32(-1.71%)
Jul 19, 2013	18.58	18.88	18.38	18.81	0	+0.25(+1.37%)
Jul 18, 2013	18.05	18.71	17.96	18.55	0	+0.62(+3.45%)
Jul 17, 2013	17.56	18.03	17.31	17.93	3,591,068	+0.43(+2.47%)
Jul 16, 2013	17.85	18.01	17.30	17.50	0	-0.36(-1.99%)
Jul 15, 2013	17.77	17.98	17.73	17.86	0	+0.10(+0.57%)
Jul 12, 2013	17.49	17.77	17.13	17.76	0	+0.20(+1.11%)
Jul 11, 2013	17.52	17.82	17.33	17.56	0	+0.27(+1.57%)
Jul 10, 2013	17.43	17.56	17.14	17.29	0	-0.24(-1.35%)
Jul 09, 2013	17.65	17.69	17.10	17.53	0	-0.10(-0.58%)
Jul 08, 2013	17.94	18.00	17.51	17.63	0	-0.32(-1.79%)
Jul 05, 2013	17.58	18.13	17.38	17.95	0	+0.56(+3.22%)
Jul 03, 2013	17.20	17.42	17.01	17.39	0	+0.18(+1.03%)
Jul 02, 2013	17.13	17.62	17.09	17.21	0	+0.11(+0.64%)
Jul 01, 2013	16.43	17.24	16.43	17.10	0	+0.69(+4.21%)
Jun 28, 2013	16.49	16.60	16.41	16.41	2,839,424	-0.07(-0.44%)
Jun 27, 2013	16.71	16.85	16.47	16.48	0	-0.15(-0.92%)
Jun 26, 2013	17.11	17.24	16.62	16.64	0	-0.31(-1.85%)
Jun 25, 2013	16.61	17.02	16.56	16.95	0	+0.53(+3.25%)
Jun 24, 2013	16.41	16.69	16.08	16.42	0	-0.16(-0.97%)
Jun 21, 2013	16.87	16.98	16.54	16.58	3,795,073	-0.20(-1.21%)
Jun 20, 2013	17.21	17.39	16.75	16.78	0	-0.68(-3.89%)
Jun 19, 2013	17.62	17.95	17.40	17.46	0	-0.38(-2.14%)
Jun 18, 2013	18.02	18.15	17.84	17.84	0	-0.30(-1.64%)
Jun 17, 2013	17.57	18.47	17.57	18.14	0	+0.70(+3.99%)
Jun 14, 2013	17.65	17.82	17.42	17.44	0	-0.13(-0.72%)
Jun 13, 2013	16.98	17.65	16.94	17.57	1,471,030	+0.56(+3.29%)
Jun 12, 2013	17.40	17.44	16.98	17.01	1,793,562	-0.15(-0.89%)
Jun 11, 2013	17.37	17.40	17.07	17.16	0	-0.46(-2.59%)
Jun 10, 2013	17.86	18.09	17.54	17.62	0	-0.22(-1.23%)
Jun 07, 2013	17.80	17.96	17.60	17.84	0	+0.14(+0.76%)
Jun 06, 2013	17.88	18.09	17.55	17.70	0	-0.27(-1.51%)
Jun 05, 2013	18.01	18.21	17.81	17.98	0	-0.09(-0.51%)
Jun 04, 2013	18.09	18.28	17.93	18.07	0	-0.02(-0.09%)

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.