Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.42	17.42	17.17	17.22	0	-0.14(-0.82%)
Aug 29, 2013	17.11	17.48	17.07	17.37	23,462,998	+0.21(+1.24%)
Aug 28, 2013	17.09	17.27	16.96	17.15	29,387,256	+0.05(+0.29%)
Aug 27, 2013	16.85	17.26	16.80	17.11	28,451,410	+0.15(+0.87%)
Aug 26, 2013	17.17	17.22	16.90	16.96	25,190,864	-0.17(-1.00%)
Aug 23, 2013	17.19	17.25	16.99	17.13	0	-0.07(-0.38%)
Aug 22, 2013	17.17	17.26	17.13	17.20	13,891,381	+0.08(+0.45%)
Aug 21, 2013	17.38	17.38	16.91	17.12	34,414,964	-0.35(-2.01%)
Aug 20, 2013	17.35	17.53	17.25	17.47	17,254,000	+0.20(+1.19%)
Aug 19, 2013	17.42	17.50	17.24	17.26	15,948,466	-0.14(-0.82%)
Aug 16, 2013	17.55	17.56	17.32	17.41	0	-0.19(-1.08%)
Aug 15, 2013	17.88	17.88	17.44	17.60	29,545,944	-0.35(-1.95%)
Aug 14, 2013	18.33	18.33	17.92	17.95	28,454,350	-0.41(-2.21%)
Aug 13, 2013	18.28	18.41	18.14	18.35	16,887,890	+0.03(+0.16%)
Aug 12, 2013	18.16	18.36	18.12	18.32	12,371,196	+0.07(+0.36%)
Aug 09, 2013	18.32	18.46	18.23	18.26	15,152,647	-0.13(-0.71%)
Aug 08, 2013	18.64	18.71	18.37	18.39	18,028,152	-0.10(-0.53%)
Aug 07, 2013	18.32	18.54	18.26	18.49	23,181,984	+0.08(+0.42%)
Aug 06, 2013	18.59	18.67	18.30	18.41	27,054,034	-0.26(-1.40%)
Aug 05, 2013	18.64	18.81	18.64	18.67	18,929,268	-0.04(-0.20%)
Aug 02, 2013	18.78	18.78	18.57	18.71	28,395,360	-0.05(-0.26%)
Aug 01, 2013	18.73	18.96	18.70	18.76	34,214,584	+0.31(+1.69%)
Jul 31, 2013	18.11	18.57	17.98	18.45	0	+0.97(+5.55%)
Jul 30, 2013	17.71	17.80	17.46	17.48	0	-0.28(-1.59%)
Jul 29, 2013	17.80	17.87	17.73	17.76	0	-0.13(-0.75%)
Jul 26, 2013	17.93	17.96	17.76	17.89	0	-0.18(-1.00%)
Jul 25, 2013	18.29	18.34	17.99	18.08	0	-0.32(-1.76%)
Jul 24, 2013	18.47	18.67	18.27	18.40	0	-0.07(-0.40%)
Jul 23, 2013	18.39	18.58	18.33	18.47	0	+0.09(+0.47%)
Jul 22, 2013	18.39	18.40	18.21	18.39	0	+0.15(+0.81%)
Jul 19, 2013	18.20	18.26	18.06	18.24	0	+0.09(+0.52%)
Jul 18, 2013	18.03	18.26	18.02	18.14	24,158,314	+0.19(+1.04%)
Jul 17, 2013	18.07	18.10	17.87	17.96	14,356,759	-0.04(-0.24%)
Jul 16, 2013	18.07	18.14	17.90	18.00	0	-0.07(-0.36%)
Jul 15, 2013	18.23	18.27	18.02	18.07	0	-0.22(-1.19%)
Jul 12, 2013	18.18	18.29	18.04	18.28	0	+0.09(+0.50%)
Jul 11, 2013	17.78	18.27	17.71	18.19	55,021,468	+0.63(+3.61%)
Jul 10, 2013	17.48	17.61	17.38	17.56	0	+0.10(+0.56%)
Jul 09, 2013	17.54	17.63	17.45	17.46	0	+0.11(+0.61%)
Jul 08, 2013	17.17	17.40	17.12	17.35	0	+0.29(+1.70%)
Jul 05, 2013	17.09	17.15	16.88	17.06	0	+0.23(+1.34%)
Jul 03, 2013	16.54	16.89	16.54	16.84	0	+0.16(+0.98%)
Jul 02, 2013	16.55	16.87	16.48	16.68	0	+0.04(+0.22%)
Jul 01, 2013	17.14	17.16	16.63	16.64	35,361,780	-0.41(-2.38%)
Jun 28, 2013	16.37	17.14	16.37	17.04	119,159,608	+0.59(+3.60%)
Jun 27, 2013	16.55	16.69	16.44	16.45	0	+0.04(+0.27%)
Jun 26, 2013	16.53	16.59	16.37	16.41	0	+0.01(+0.05%)
Jun 25, 2013	16.34	16.47	16.20	16.40	0	+0.16(+0.98%)
Jun 24, 2013	16.07	16.33	16.06	16.24	41,245,384	+0.00(+0.03%)
Jun 21, 2013	16.01	16.26	15.88	16.24	56,707,592	+0.35(+2.21%)
Jun 20, 2013	16.24	16.24	15.82	15.89	37,150,776	-0.53(-3.23%)
Jun 19, 2013	16.54	16.67	16.38	16.42	0	-0.07(-0.45%)
Jun 18, 2013	16.42	16.62	16.40	16.49	23,523,412	+0.13(+0.77%)
Jun 17, 2013	16.40	16.57	16.21	16.36	0	+0.14(+0.86%)
Jun 14, 2013	16.17	16.28	15.98	16.22	0	-0.00(-0.02%)
Jun 13, 2013	16.09	16.29	15.89	16.23	30,040,774	+0.09(+0.58%)
Jun 12, 2013	16.48	16.49	16.03	16.13	29,123,354	-0.26(-1.59%)
Jun 11, 2013	16.52	16.57	16.30	16.40	24,399,618	-0.21(-1.25%)
Jun 10, 2013	16.81	16.82	16.53	16.60	0	-0.21(-1.24%)
Jun 07, 2013	16.54	16.85	16.47	16.81	0	+0.38(+2.34%)
Jun 06, 2013	16.44	16.47	16.17	16.43	0	+0.02(+0.12%)
Jun 05, 2013	16.72	16.73	16.35	16.41	0	-0.30(-1.78%)
Jun 04, 2013	16.54	16.78	16.46	16.71	0	+0.19(+1.14%)

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.