Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.49	18.56	18.16	18.30	2,632,213	-0.18(-0.95%)
Aug 29, 2013	18.20	18.57	18.18	18.48	3,096,413	+0.34(+1.85%)
Aug 28, 2013	17.89	18.28	17.85	18.14	2,729,149	+0.21(+1.17%)
Aug 27, 2013	18.00	18.23	17.85	17.93	4,191,213	-0.29(-1.61%)
Aug 26, 2013	18.52	18.59	18.21	18.23	2,628,323	-0.25(-1.36%)
Aug 23, 2013	18.25	18.48	18.23	18.48	3,982,592	+0.31(+1.71%)
Aug 22, 2013	18.23	18.29	17.93	18.17	2,283,908	+0.06(+0.32%)
Aug 21, 2013	18.21	18.28	17.92	18.11	2,782,474	-0.13(-0.74%)
Aug 20, 2013	17.99	18.29	17.90	18.24	2,624,903	+0.25(+1.40%)
Aug 19, 2013	18.23	18.31	17.95	17.99	4,131,663	-0.23(-1.24%)
Aug 16, 2013	18.21	18.26	18.02	18.22	3,467,801	+0.06(+0.32%)
Aug 15, 2013	18.60	18.71	18.06	18.16	9,423,460	-0.70(-3.69%)
Aug 14, 2013	19.23	19.26	18.80	18.85	7,176,038	-0.36(-1.88%)
Aug 13, 2013	19.52	19.64	19.05	19.21	16,696,409	-0.01(-0.04%)
Aug 12, 2013	19.19	19.29	19.11	19.22	5,893,302	-0.07(-0.35%)
Aug 09, 2013	19.30	19.37	19.18	19.29	4,174,184	+0.03(+0.17%)
Aug 08, 2013	19.27	19.35	19.01	19.26	9,136,800	+0.18(+0.97%)
Aug 07, 2013	19.32	19.37	19.05	19.07	14,532,090	-0.34(-1.73%)
Aug 06, 2013	19.18	19.58	19.02	19.41	7,405,430	+0.25(+1.31%)
Aug 05, 2013	19.36	19.45	18.90	19.16	3,598,293	-0.15(-0.78%)
Aug 02, 2013	19.56	19.57	19.19	19.31	3,781,558	-0.12(-0.60%)
Aug 01, 2013	19.15	19.60	19.12	19.42	6,116,353	+0.53(+2.79%)
Jul 31, 2013	18.96	19.23	18.80	18.90	6,381,750	-0.27(-1.40%)
Jul 30, 2013	19.37	19.40	18.95	19.16	5,288,234	-0.14(-0.74%)
Jul 29, 2013	19.42	19.48	19.23	19.31	4,937,178	-0.27(-1.37%)
Jul 26, 2013	19.63	19.69	19.37	19.57	4,046,552	-0.16(-0.81%)
Jul 25, 2013	19.63	19.73	19.39	19.73	4,803,871	-0.17(-0.84%)
Jul 24, 2013	20.11	20.23	19.69	19.90	5,336,382	-0.20(-1.00%)
Jul 23, 2013	20.36	20.37	20.04	20.10	4,972,451	-0.08(-0.42%)
Jul 22, 2013	20.05	20.35	19.86	20.19	10,876,182	+0.25(+1.26%)
Jul 19, 2013	19.63	20.07	19.24	19.94	9,012,706	+0.35(+1.80%)
Jul 18, 2013	18.92	19.59	18.86	19.58	14,351,791	+1.21(+6.57%)
Jul 17, 2013	18.39	18.55	18.28	18.38	4,048,627	+0.05(+0.27%)
Jul 16, 2013	18.64	18.84	18.23	18.33	4,252,210	-0.27(-1.44%)
Jul 15, 2013	18.47	18.62	18.25	18.59	6,377,790	+0.18(+0.96%)
Jul 12, 2013	18.23	18.43	17.96	18.42	3,320,304	+0.16(+0.87%)
Jul 11, 2013	18.10	18.34	18.02	18.26	9,615,281	+0.52(+2.93%)
Jul 10, 2013	17.58	17.77	17.34	17.74	3,482,528	+0.20(+1.15%)
Jul 09, 2013	17.30	17.56	17.14	17.54	4,370,806	+0.34(+2.00%)
Jul 08, 2013	17.51	17.76	17.13	17.20	5,966,714	-0.19(-1.11%)
Jul 05, 2013	17.35	17.40	17.03	17.39	6,779,953	+0.20(+1.17%)
Jul 03, 2013	17.32	17.33	17.04	17.19	1,639,854	-0.18(-1.06%)
Jul 02, 2013	17.56	17.67	17.25	17.37	3,850,755	-0.22(-1.24%)
Jul 01, 2013	17.77	18.01	17.56	17.59	4,040,915	-0.06(-0.33%)
Jun 28, 2013	17.43	17.68	17.20	17.65	4,400,764	+0.48(+2.78%)
Jun 26, 2013	17.33	17.43	17.15	17.17	8,326,066	+0.13(+0.79%)
Jun 25, 2013	16.97	17.36	16.73	17.04	6,293,966	+0.45(+2.73%)
Jun 24, 2013	16.96	16.96	16.33	16.58	11,052,289	-0.59(-3.42%)
Jun 21, 2013	17.35	17.41	16.82	17.17	9,492,501	+0.11(+0.64%)
Jun 20, 2013	17.60	17.66	16.98	17.06	5,261,763	-0.75(-4.19%)
Jun 19, 2013	18.02	18.23	17.81	17.81	3,331,395	-0.28(-1.57%)
Jun 18, 2013	17.99	18.17	17.89	18.09	2,623,603	+0.08(+0.47%)
Jun 17, 2013	17.78	18.26	17.77	18.01	4,150,973	+0.55(+3.17%)
Jun 14, 2013	17.80	18.07	17.40	17.45	5,098,870	-0.26(-1.47%)
Jun 13, 2013	17.38	17.76	17.15	17.71	3,970,490	+0.34(+1.93%)
Jun 12, 2013	17.85	17.95	17.31	17.38	5,085,163	-0.22(-1.24%)
Jun 11, 2013	18.10	18.26	17.59	17.60	4,642,125	-0.81(-4.42%)
Jun 10, 2013	18.27	18.54	18.08	18.41	4,435,454	+0.25(+1.38%)
Jun 07, 2013	17.82	18.38	17.76	18.16	5,004,632	+0.56(+3.19%)
Jun 06, 2013	17.46	17.82	17.44	17.60	5,559,727	+0.08(+0.48%)
Jun 05, 2013	17.63	17.86	16.78	17.51	9,928,804	-0.13(-0.71%)
Jun 04, 2013	18.35	18.59	17.64	17.64	6,917,435	-0.67(-3.66%)

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.