Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.90	18.91	18.29	18.36	0	-0.51(-2.70%)
Aug 29, 2013	18.55	18.96	18.51	18.87	794,782	+0.28(+1.51%)
Aug 28, 2013	18.32	18.63	18.31	18.59	0	+0.30(+1.64%)
Aug 27, 2013	18.79	18.87	18.18	18.29	1,818,824	-0.81(-4.24%)
Aug 26, 2013	19.11	19.24	18.92	19.10	2,341,028	+0.27(+1.43%)
Aug 23, 2013	19.11	19.12	18.61	18.83	0	-0.11(-0.58%)
Aug 22, 2013	18.69	19.00	18.50	18.94	1,763,077	+0.75(+4.12%)
Aug 21, 2013	18.49	18.62	18.19	18.19	1,290,383	-0.28(-1.52%)
Aug 20, 2013	18.04	18.53	18.01	18.47	1,546,171	+0.48(+2.67%)
Aug 19, 2013	18.45	18.49	17.96	17.99	1,541,489	-0.37(-2.02%)
Aug 16, 2013	18.31	18.52	18.23	18.36	0	+0.03(+0.16%)
Aug 15, 2013	18.30	18.58	18.14	18.33	1,857,356	-0.09(-0.49%)
Aug 14, 2013	18.59	18.86	18.35	18.42	1,925,066	-0.18(-0.97%)
Aug 13, 2013	18.65	18.70	18.30	18.60	1,844,414	-0.06(-0.32%)
Aug 12, 2013	18.53	18.78	18.51	18.66	1,547,568	+0.09(+0.48%)
Aug 09, 2013	18.57	18.87	18.47	18.57	2,379,853	+0.10(+0.54%)
Aug 08, 2013	18.16	18.55	18.04	18.47	1,869,363	+0.41(+2.27%)
Aug 07, 2013	17.85	18.14	17.81	18.06	1,541,567	+0.10(+0.56%)
Aug 06, 2013	18.25	18.26	17.86	17.96	2,013,816	-0.30(-1.64%)
Aug 05, 2013	18.25	18.39	18.07	18.26	1,406,512	+0.13(+0.72%)
Aug 02, 2013	18.13	18.24	17.72	18.13	2,690,801	+0.24(+1.34%)
Aug 01, 2013	17.83	18.21	17.56	17.89	2,674,941	+0.34(+1.91%)
Jul 31, 2013	17.58	17.84	17.17	17.55	0	+0.57(+3.33%)
Jul 30, 2013	17.05	17.14	16.81	16.99	2,670,660	+0.02(+0.12%)
Jul 29, 2013	16.98	17.05	16.53	16.97	0	+0.15(+0.89%)
Jul 26, 2013	16.60	16.92	16.30	16.82	0	+0.41(+2.50%)
Jul 25, 2013	16.76	16.76	16.27	16.41	0	-0.18(-1.08%)
Jul 24, 2013	16.67	16.98	16.50	16.59	0	+0.11(+0.67%)
Jul 23, 2013	16.83	16.83	16.44	16.48	0	-0.08(-0.48%)
Jul 22, 2013	16.75	16.72	16.52	16.56	0	-0.12(-0.72%)
Jul 19, 2013	16.37	16.75	16.23	16.68	0	+0.25(+1.52%)
Jul 18, 2013	16.39	16.68	16.37	16.43	0	+0.08(+0.49%)
Jul 17, 2013	15.98	16.43	15.79	16.35	1,773,331	+0.45(+2.80%)
Jul 16, 2013	15.97	16.05	15.71	15.90	0	-0.02(-0.09%)
Jul 15, 2013	15.99	16.08	15.87	15.92	0	+0.04(+0.25%)
Jul 12, 2013	16.00	16.13	15.78	15.88	0	-0.16(-1.00%)
Jul 11, 2013	16.21	16.21	15.72	16.04	0	+0.14(+0.88%)
Jul 10, 2013	15.85	16.01	15.70	15.90	0	+0.09(+0.57%)
Jul 09, 2013	15.73	15.85	15.39	15.81	0	+0.30(+1.93%)
Jul 08, 2013	15.77	16.00	15.23	15.51	2,007,665	-0.19(-1.21%)
Jul 05, 2013	15.71	15.74	15.38	15.70	0	+0.27(+1.75%)
Jul 03, 2013	15.35	15.56	15.20	15.43	0	-0.01(-0.06%)
Jul 02, 2013	15.40	15.60	15.15	15.44	1,757,109	+0.07(+0.46%)
Jul 01, 2013	15.22	15.49	15.05	15.37	0	+0.40(+2.67%)
Jun 28, 2013	14.60	15.10	14.40	14.97	2,030,591	+0.40(+2.75%)
Jun 27, 2013	14.28	14.66	14.26	14.57	0	+0.36(+2.53%)
Jun 26, 2013	14.74	14.75	14.10	14.21	0	-0.42(-2.87%)
Jun 25, 2013	14.66	14.77	14.49	14.63	0	+0.10(+0.69%)
Jun 24, 2013	14.84	14.87	14.25	14.53	0	-0.51(-3.39%)
Jun 21, 2013	15.15	15.44	15.01	15.04	2,031,921	-0.08(-0.53%)
Jun 20, 2013	15.21	15.43	14.93	15.12	2,144,196	-0.24(-1.56%)
Jun 19, 2013	15.60	15.66	15.19	15.36	0	-0.30(-1.92%)
Jun 18, 2013	15.66	15.85	15.52	15.66	0	+0.07(+0.45%)
Jun 17, 2013	15.58	15.88	15.44	15.59	0	+0.13(+0.84%)
Jun 14, 2013	15.47	15.57	15.30	15.46	0	-0.04(-0.26%)
Jun 13, 2013	15.35	15.52	15.06	15.50	4,388,498	+0.13(+0.85%)
Jun 12, 2013	16.60	16.65	15.25	15.37	7,221,239	-1.44(-8.57%)
Jun 11, 2013	17.00	17.35	16.73	16.81	4,404,463	+0.27(+1.63%)
Jun 10, 2013	17.06	17.13	16.51	16.54	0	-0.44(-2.59%)
Jun 07, 2013	16.43	17.18	16.21	16.98	0	+0.90(+5.60%)
Jun 06, 2013	15.92	16.10	15.75	16.08	1,258,641	+0.10(+0.63%)
Jun 05, 2013	16.00	16.21	15.86	15.98	0	-0.10(-0.62%)
Jun 04, 2013	16.12	16.45	15.92	16.08	0	-0.18(-1.11%)

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.