Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.01	16.12	15.76	16.01	905,217	+0.10(+0.61%)
Aug 29, 2013	15.83	16.19	15.83	15.91	1,048,191	+0.14(+0.91%)
Aug 28, 2013	15.82	15.86	15.68	15.77	777,096	-0.02(-0.11%)
Aug 27, 2013	16.04	16.05	15.76	15.78	1,984,458	-0.09(-0.55%)
Aug 26, 2013	15.95	16.04	15.72	15.87	605,598	-0.03(-0.19%)
Aug 23, 2013	15.92	16.03	15.82	15.90	656,688	-0.02(-0.13%)
Aug 22, 2013	15.90	16.02	15.72	15.92	838,422	+0.03(+0.19%)
Aug 21, 2013	15.93	16.05	15.78	15.89	1,169,061	-0.07(-0.42%)
Aug 20, 2013	15.94	16.05	15.81	15.96	1,101,957	-0.02(-0.15%)
Aug 19, 2013	15.95	16.19	15.88	15.98	1,649,031	+0.04(+0.25%)
Aug 16, 2013	16.18	16.37	15.92	15.94	1,178,697	-0.32(-1.95%)
Aug 15, 2013	16.33	16.55	16.13	16.26	1,154,619	-0.35(-2.13%)
Aug 14, 2013	16.43	16.61	16.28	16.61	1,198,083	+0.24(+1.47%)
Aug 13, 2013	16.40	16.54	16.19	16.37	792,483	-0.04(-0.24%)
Aug 12, 2013	16.35	16.58	16.29	16.41	819,354	+0.03(+0.16%)
Aug 09, 2013	16.42	16.65	16.27	16.38	1,593,819	-0.12(-0.73%)
Aug 08, 2013	16.14	16.59	16.10	16.50	1,997,202	+0.48(+3.02%)
Aug 07, 2013	16.46	16.49	15.95	16.02	1,453,302	-0.44(-2.69%)
Aug 06, 2013	16.60	16.70	16.34	16.46	854,484	-0.22(-1.30%)
Aug 05, 2013	16.56	16.71	16.24	16.68	1,177,197	+0.24(+1.48%)
Aug 02, 2013	16.39	16.56	16.32	16.44	1,290,894	+0.05(+0.31%)
Aug 01, 2013	16.42	16.45	16.02	16.39	1,585,380	+0.07(+0.45%)
Jul 31, 2013	16.23	16.48	15.99	16.31	1,857,774	+0.06(+0.35%)
Jul 30, 2013	16.47	16.47	16.11	16.26	1,652,745	+0.01(+0.06%)
Jul 29, 2013	16.29	16.50	16.22	16.25	1,144,953	-0.18(-1.12%)
Jul 26, 2013	16.50	16.54	16.12	16.43	1,423,368	-0.19(-1.14%)
Jul 25, 2013	16.27	16.63	16.26	16.62	1,384,866	+0.44(+2.72%)
Jul 24, 2013	16.30	16.43	15.92	16.18	2,363,637	+0.00(+0.00%)
Jul 23, 2013	16.95	16.97	16.13	16.18	5,683,515	-0.34(-2.04%)
Jul 22, 2013	16.51	16.64	16.38	16.52	2,693,274	-0.09(-0.52%)
Jul 19, 2013	16.33	16.67	16.21	16.60	4,264,509	+0.37(+2.30%)
Jul 18, 2013	15.95	16.27	15.77	16.23	2,268,831	+0.44(+2.79%)
Jul 17, 2013	15.56	16.00	15.50	15.79	2,917,650	+0.29(+1.85%)
Jul 16, 2013	15.58	15.63	15.34	15.50	1,798,818	-0.10(-0.64%)
Jul 15, 2013	15.61	15.64	15.43	15.60	1,008,747	+0.13(+0.82%)
Jul 12, 2013	15.56	15.63	15.42	15.48	1,438,209	-0.11(-0.73%)
Jul 11, 2013	15.02	15.67	15.02	15.59	4,833,204	+0.85(+5.77%)
Jul 10, 2013	14.43	14.78	14.43	14.74	2,698,323	+0.38(+2.62%)
Jul 09, 2013	14.32	14.51	14.13	14.36	1,754,550	+0.08(+0.58%)
Jul 08, 2013	14.04	14.48	14.01	14.28	2,111,979	+0.18(+1.30%)
Jul 05, 2013	14.29	14.29	14.01	14.10	1,390,188	-0.20(-1.42%)
Jul 03, 2013	13.68	14.40	13.63	14.30	1,751,349	+0.58(+4.25%)
Jul 02, 2013	14.03	14.17	13.67	13.72	2,471,211	-0.36(-2.53%)
Jul 01, 2013	14.08	14.55	13.97	14.07	2,479,683	+0.02(+0.14%)
Jun 28, 2013	14.66	14.67	13.89	14.05	8,102,199	+0.03(+0.19%)
Jun 26, 2013	13.82	14.25	13.79	14.03	3,255,855	+0.17(+1.23%)
Jun 25, 2013	13.20	13.98	13.18	13.86	3,662,037	+0.67(+5.08%)
Jun 24, 2013	13.41	13.41	13.03	13.19	3,398,019	-0.50(-3.63%)
Jun 21, 2013	14.05	14.16	13.50	13.68	3,728,034	-0.27(-1.94%)
Jun 20, 2013	13.79	14.11	13.69	13.95	4,077,648	-0.07(-0.48%)
Jun 19, 2013	13.84	14.25	13.67	14.02	3,974,775	+0.15(+1.11%)
Jun 18, 2013	14.04	14.32	13.84	13.87	4,375,737	-0.52(-3.59%)
Jun 17, 2013	14.53	14.75	14.33	14.38	4,177,407	+0.01(+0.07%)
Jun 14, 2013	15.01	15.01	14.35	14.37	4,819,983	-0.70(-4.62%)
Jun 13, 2013	15.10	15.25	15.00	15.07	1,373,121	-0.13(-0.83%)
Jun 12, 2013	15.66	15.77	15.05	15.20	2,466,741	-0.40(-2.54%)
Jun 11, 2013	15.20	15.75	15.18	15.59	3,467,613	+0.11(+0.69%)
Jun 10, 2013	15.37	15.50	15.04	15.49	3,522,657	+0.09(+0.56%)
Jun 07, 2013	15.07	15.42	14.86	15.40	4,300,128	+0.40(+2.67%)
Jun 06, 2013	14.74	15.28	14.73	15.00	3,398,958	+0.20(+1.33%)
Jun 05, 2013	14.57	14.94	14.50	14.80	4,966,140	+0.12(+0.79%)
Jun 04, 2013	15.27	15.46	14.50	14.69	5,742,537	-0.59(-3.86%)

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.