Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.87	18.48	17.83	18.42	85,354	+0.52(+2.92%)
Aug 29, 2013	18.40	18.63	17.66	17.89	132,806	-0.41(-2.26%)
Aug 28, 2013	18.66	18.73	18.17	18.31	145,283	-0.32(-1.71%)
Aug 27, 2013	18.89	19.10	18.48	18.63	80,083	-0.33(-1.74%)
Aug 26, 2013	19.08	19.48	18.84	18.96	84,335	-0.15(-0.76%)
Aug 23, 2013	19.15	19.37	18.98	19.10	62,878	+0.03(+0.16%)
Aug 22, 2013	19.33	19.34	18.85	19.07	43,542	-0.07(-0.34%)
Aug 21, 2013	19.03	19.44	18.98	19.14	76,406	+0.09(+0.46%)
Aug 20, 2013	19.26	19.29	18.79	19.05	99,664	-0.13(-0.68%)
Aug 19, 2013	19.09	19.53	18.88	19.18	136,118	+0.10(+0.50%)
Aug 16, 2013	19.20	19.21	18.98	19.08	86,225	-0.12(-0.64%)
Aug 15, 2013	19.33	19.36	19.07	19.21	84,059	-0.17(-0.85%)
Aug 14, 2013	19.39	19.50	19.19	19.37	39,873	+0.01(+0.06%)
Aug 13, 2013	19.77	19.84	19.27	19.36	121,084	-0.33(-1.70%)
Aug 12, 2013	19.68	19.91	19.68	19.69	18,906	-0.01(-0.04%)
Aug 09, 2013	19.85	19.85	19.68	19.70	29,363	-0.08(-0.43%)
Aug 08, 2013	19.88	19.92	19.72	19.79	38,898	-0.16(-0.81%)
Aug 07, 2013	19.89	19.97	19.82	19.95	69,896	-0.01(-0.04%)
Aug 06, 2013	19.98	20.06	19.89	19.95	137,205	+0.00(+0.00%)
Aug 05, 2013	20.18	20.22	19.85	19.95	78,892	-0.25(-1.25%)
Aug 02, 2013	20.25	20.35	19.99	20.21	148,796	-0.13(-0.64%)
Aug 01, 2013	20.36	20.39	20.07	20.34	70,355	+0.00(+0.00%)
Jul 31, 2013	20.59	20.66	20.22	20.34	62,276	-0.23(-1.14%)
Jul 30, 2013	20.48	20.61	20.46	20.57	53,236	+0.08(+0.39%)
Jul 29, 2013	20.54	20.54	20.25	20.49	58,993	-0.05(-0.22%)
Jul 26, 2013	20.49	20.80	20.37	20.54	74,209	-0.02(-0.09%)
Jul 25, 2013	19.87	21.32	19.73	20.56	203,737	+0.70(+3.54%)
Jul 24, 2013	20.18	20.33	19.75	19.85	135,076	-0.28(-1.39%)
Jul 23, 2013	20.54	20.58	20.10	20.13	125,858	-0.43(-2.11%)
Jul 22, 2013	20.44	20.78	20.26	20.57	132,123	+0.13(+0.62%)
Jul 19, 2013	20.46	20.55	20.32	20.44	213,535	-0.02(-0.11%)
Jul 18, 2013	20.27	20.63	20.09	20.46	109,564	+0.30(+1.48%)
Jul 17, 2013	19.94	20.23	19.75	20.17	54,034	+0.30(+1.53%)
Jul 16, 2013	20.08	20.23	19.77	19.86	95,992	-0.29(-1.43%)
Jul 15, 2013	19.92	20.53	19.82	20.15	153,057	+0.23(+1.17%)
Jul 12, 2013	20.23	20.66	19.89	19.92	183,752	-0.35(-1.72%)
Jul 11, 2013	20.31	20.40	20.11	20.27	234,125	+0.07(+0.34%)
Jul 10, 2013	19.81	20.24	19.74	20.20	213,014	+0.33(+1.68%)
Jul 09, 2013	19.58	19.89	19.47	19.86	176,153	+0.38(+1.95%)
Jul 08, 2013	19.47	19.69	19.30	19.48	205,092	+0.07(+0.38%)
Jul 05, 2013	19.59	19.64	18.96	19.41	219,836	-0.03(-0.16%)
Jul 03, 2013	19.25	19.50	19.18	19.44	116,785	+0.10(+0.50%)
Jul 02, 2013	19.32	19.61	19.18	19.34	140,267	+0.02(+0.08%)
Jul 01, 2013	19.28	19.66	19.01	19.33	323,063	+0.18(+0.92%)
Jun 28, 2013	19.06	19.28	18.13	19.15	1,958,267	+0.06(+0.30%)
Jun 26, 2013	19.88	19.89	18.96	19.09	390,861	-0.57(-2.91%)
Jun 25, 2013	20.41	20.41	19.60	19.67	374,731	-0.68(-3.34%)
Jun 24, 2013	20.93	21.02	20.03	20.35	300,871	-0.66(-3.12%)
Jun 21, 2013	21.26	21.45	20.96	21.00	1,576,383	-0.30(-1.41%)
Jun 20, 2013	21.09	21.31	20.82	21.30	1,162,464	-0.09(-0.41%)
Jun 19, 2013	21.39	21.52	21.14	21.39	448,278	-0.00(-0.02%)
Jun 18, 2013	20.66	21.49	20.56	21.39	700,556	+0.83(+4.03%)
Jun 17, 2013	20.34	20.69	20.29	20.56	330,034	+0.21(+1.06%)
Jun 14, 2013	20.51	20.84	20.19	20.35	369,884	-0.22(-1.06%)
Jun 13, 2013	20.06	20.76	20.00	20.57	279,095	+0.41(+2.06%)
Jun 12, 2013	20.82	20.82	19.89	20.15	514,310	-0.13(-0.64%)
Jun 11, 2013	19.96	20.76	19.90	20.28	826,191	+0.15(+0.74%)
Jun 10, 2013	18.55	20.25	18.39	20.13	778,336	+1.63(+8.84%)
Jun 07, 2013	18.16	18.76	18.04	18.50	606,597	+0.47(+2.62%)
Jun 06, 2013	17.79	18.05	17.73	18.03	417,708	+0.18(+0.99%)
Jun 05, 2013	17.86	17.94	17.66	17.85	366,999	-0.08(-0.45%)
Jun 04, 2013	17.94	18.06	17.81	17.93	233,356	+0.05(+0.28%)

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.