Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.35	19.48	18.78	18.85	0	-0.54(-2.81%)
Aug 29, 2013	19.13	19.54	19.13	19.40	98,762	+0.27(+1.42%)
Aug 28, 2013	19.23	19.43	19.05	19.12	0	-0.06(-0.33%)
Aug 27, 2013	19.44	19.45	19.18	19.19	113,462	-0.45(-2.28%)
Aug 26, 2013	19.81	19.92	19.60	19.64	0	-0.21(-1.05%)
Aug 23, 2013	20.00	20.06	19.71	19.84	0	-0.15(-0.76%)
Aug 22, 2013	19.72	20.05	19.66	20.00	98,537	+0.32(+1.63%)
Aug 21, 2013	19.78	19.86	19.32	19.68	0	-0.14(-0.73%)
Aug 20, 2013	19.79	20.08	19.77	19.82	75,127	+0.00(+0.00%)
Aug 19, 2013	19.83	20.06	19.77	19.82	158,794	-0.12(-0.60%)
Aug 16, 2013	19.88	20.09	19.86	19.94	0	-0.02(-0.12%)
Aug 15, 2013	20.11	20.11	19.91	19.96	130,899	-0.32(-1.58%)
Aug 14, 2013	20.33	20.39	20.25	20.29	153,054	+0.01(+0.04%)
Aug 13, 2013	20.11	20.38	20.02	20.28	120,416	+0.12(+0.60%)
Aug 12, 2013	20.21	20.47	20.06	20.16	203,326	-0.13(-0.63%)
Aug 09, 2013	20.26	20.49	20.24	20.29	90,938	-0.07(-0.35%)
Aug 08, 2013	20.18	20.42	20.10	20.36	320,021	+0.23(+1.15%)
Aug 07, 2013	19.35	20.66	19.31	20.13	629,417	+1.11(+5.85%)
Aug 06, 2013	19.26	19.46	18.89	19.01	204,794	-0.24(-1.25%)
Aug 05, 2013	19.27	19.38	19.04	19.25	239,818	+0.00(+0.00%)
Aug 02, 2013	18.99	19.32	18.88	19.25	88,937	+0.14(+0.75%)
Aug 01, 2013	19.02	19.20	19.02	19.11	141,270	+0.14(+0.76%)
Jul 31, 2013	18.96	19.14	18.80	18.96	0	+0.10(+0.55%)
Jul 30, 2013	18.99	19.02	18.68	18.86	0	-0.01(-0.04%)
Jul 29, 2013	19.00	19.16	18.83	18.87	0	-0.19(-1.01%)
Jul 26, 2013	18.88	19.20	18.88	19.06	0	+0.02(+0.13%)
Jul 25, 2013	18.68	19.20	18.67	19.04	0	+0.38(+2.02%)
Jul 24, 2013	18.84	18.92	18.60	18.66	0	-0.15(-0.81%)
Jul 23, 2013	18.96	19.00	18.78	18.81	0	-0.12(-0.63%)
Jul 22, 2013	18.88	19.02	18.81	18.93	0	-0.01(-0.04%)
Jul 19, 2013	18.87	18.99	18.71	18.94	0	+0.01(+0.04%)
Jul 18, 2013	18.82	19.12	18.68	18.93	0	+0.14(+0.77%)
Jul 17, 2013	18.88	18.88	18.70	18.79	108,993	+0.03(+0.17%)
Jul 16, 2013	19.06	19.06	18.75	18.76	0	-0.18(-0.93%)
Jul 15, 2013	18.89	19.00	18.68	18.93	0	+0.03(+0.17%)
Jul 12, 2013	18.84	19.10	18.79	18.90	0	+0.02(+0.08%)
Jul 11, 2013	19.11	19.11	18.76	18.88	0	+0.02(+0.13%)
Jul 10, 2013	19.17	19.20	18.85	18.86	0	-0.30(-1.55%)
Jul 09, 2013	19.05	19.45	18.96	19.16	0	+0.20(+1.06%)
Jul 08, 2013	18.81	19.10	18.81	18.96	161,924	+0.15(+0.81%)
Jul 05, 2013	18.77	18.90	18.58	18.80	0	+0.27(+1.46%)
Jul 03, 2013	17.57	18.76	17.57	18.53	0	+0.93(+5.29%)
Jul 02, 2013	17.55	17.69	17.38	17.60	0	+0.06(+0.36%)
Jul 01, 2013	17.34	17.58	17.25	17.54	0	+0.21(+1.22%)
Jun 28, 2013	17.39	17.43	17.12	17.33	559,981	-0.11(-0.62%)
Jun 27, 2013	17.24	17.55	17.16	17.43	0	+0.30(+1.77%)
Jun 26, 2013	17.38	17.43	17.01	17.13	0	-0.09(-0.51%)
Jun 25, 2013	17.17	17.36	17.12	17.22	0	+0.20(+1.17%)
Jun 24, 2013	17.01	17.28	16.68	17.02	0	-0.14(-0.83%)
Jun 21, 2013	17.09	17.20	16.89	17.16	292,477	+0.12(+0.70%)
Jun 20, 2013	17.11	17.27	16.97	17.05	0	-0.32(-1.83%)
Jun 19, 2013	17.43	17.51	17.31	17.36	0	-0.12(-0.68%)
Jun 18, 2013	17.20	17.51	17.04	17.48	0	+0.29(+1.67%)
Jun 17, 2013	17.17	17.27	17.11	17.20	0	+0.18(+1.03%)
Jun 14, 2013	16.93	17.10	16.81	17.02	0	+0.10(+0.61%)
Jun 13, 2013	16.54	16.93	16.54	16.92	143,767	+0.41(+2.51%)
Jun 12, 2013	16.77	16.77	16.50	16.50	131,327	-0.10(-0.62%)
Jun 11, 2013	16.59	16.70	16.50	16.61	0	-0.19(-1.14%)
Jun 10, 2013	16.74	16.84	16.63	16.80	0	+0.10(+0.62%)
Jun 07, 2013	16.62	16.77	16.40	16.70	0	+0.17(+1.01%)
Jun 06, 2013	16.06	16.53	15.86	16.53	174,195	+0.45(+2.82%)
Jun 05, 2013	16.43	16.53	16.07	16.07	0	-0.33(-1.99%)
Jun 04, 2013	16.50	16.78	16.19	16.40	0	-0.12(-0.72%)

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.