Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.61	18.72	18.51	18.68	427,749	+0.14(+0.76%)
Aug 29, 2013	18.41	18.75	18.33	18.54	1,069,615	-0.04(-0.22%)
Aug 28, 2013	18.56	18.75	18.49	18.58	305,976	+0.05(+0.27%)
Aug 27, 2013	18.66	18.78	18.46	18.53	630,049	-0.24(-1.28%)
Aug 26, 2013	18.75	18.92	18.66	18.77	366,050	+0.06(+0.31%)
Aug 23, 2013	18.83	18.89	18.66	18.71	418,135	-0.11(-0.57%)
Aug 22, 2013	18.58	18.98	18.55	18.82	336,529	+0.23(+1.25%)
Aug 21, 2013	18.55	18.72	18.51	18.59	341,523	-0.01(-0.04%)
Aug 20, 2013	18.61	18.78	18.52	18.60	252,563	+0.05(+0.27%)
Aug 19, 2013	18.55	18.63	18.49	18.55	303,782	+0.00(+0.00%)
Aug 16, 2013	18.43	18.88	18.43	18.55	1,056,385	+0.05(+0.27%)
Aug 15, 2013	18.58	18.77	18.49	18.50	494,319	-0.28(-1.50%)
Aug 14, 2013	18.85	18.90	18.75	18.78	511,408	-0.16(-0.83%)
Aug 13, 2013	18.69	18.98	18.49	18.94	749,329	+0.28(+1.50%)
Aug 12, 2013	18.62	18.80	18.57	18.66	604,871	-0.06(-0.31%)
Aug 09, 2013	18.82	18.84	18.50	18.71	569,955	-0.07(-0.35%)
Aug 08, 2013	18.77	18.97	18.53	18.78	1,248,681	-0.02(-0.09%)
Aug 07, 2013	18.63	18.99	18.23	18.80	12,772,115	+0.15(+0.80%)
Aug 06, 2013	18.56	19.23	18.41	18.65	1,866,394	-1.02(-5.20%)
Aug 05, 2013	19.78	20.01	19.57	19.67	75,325	-0.17(-0.83%)
Aug 02, 2013	19.70	20.02	19.41	19.84	328,127	+0.15(+0.75%)
Aug 01, 2013	19.65	19.76	19.47	19.69	183,580	+0.07(+0.38%)
Jul 31, 2013	19.68	19.79	19.61	19.61	155,906	+0.00(+0.00%)
Jul 30, 2013	20.10	20.10	19.40	19.61	223,084	-0.21(-1.04%)
Jul 29, 2013	19.43	19.99	19.43	19.82	254,710	+0.30(+1.52%)
Jul 26, 2013	19.51	19.64	19.32	19.52	115,899	-0.04(-0.21%)
Jul 25, 2013	19.43	19.58	19.10	19.56	240,049	+0.16(+0.81%)
Jul 24, 2013	19.97	19.97	19.39	19.41	173,532	-0.56(-2.81%)
Jul 23, 2013	20.07	20.20	19.97	19.97	86,050	-0.02(-0.12%)
Jul 22, 2013	19.79	20.09	19.79	19.99	103,611	+0.04(+0.21%)
Jul 19, 2013	19.94	20.06	19.68	19.95	70,240	+0.04(+0.21%)
Jul 18, 2013	19.51	20.47	19.51	19.91	206,833	+0.38(+1.94%)
Jul 17, 2013	19.51	19.61	19.25	19.53	198,372	+0.03(+0.17%)
Jul 16, 2013	20.08	20.14	19.01	19.50	531,199	-0.71(-3.51%)
Jul 15, 2013	20.23	20.46	20.16	20.21	157,653	-0.02(-0.08%)
Jul 12, 2013	20.28	20.28	20.14	20.22	114,533	-0.13(-0.65%)
Jul 11, 2013	20.50	20.51	20.22	20.36	236,205	+0.13(+0.65%)
Jul 10, 2013	20.22	20.38	20.11	20.22	200,443	+0.06(+0.29%)
Jul 09, 2013	19.98	20.36	19.93	20.17	227,468	+0.24(+1.20%)
Jul 08, 2013	19.81	20.08	19.64	19.93	241,408	+0.14(+0.71%)
Jul 05, 2013	19.49	19.80	19.46	19.79	144,657	+0.36(+1.83%)
Jul 03, 2013	19.03	19.46	19.00	19.43	752,650	+0.33(+1.73%)
Jul 02, 2013	19.03	19.37	18.94	19.10	271,997	+0.03(+0.17%)
Jul 01, 2013	19.09	19.61	19.00	19.07	374,004	+0.02(+0.09%)
Jun 28, 2013	19.18	19.44	19.04	19.05	814,838	+0.36(+1.90%)
Jun 26, 2013	18.79	18.92	18.66	18.70	316,646	+0.12(+0.67%)
Jun 25, 2013	18.52	18.74	18.44	18.57	210,199	+0.19(+1.03%)
Jun 24, 2013	18.48	18.54	18.31	18.38	242,481	-0.21(-1.15%)
Jun 21, 2013	18.77	18.82	18.51	18.60	381,614	-0.06(-0.31%)
Jun 20, 2013	18.93	18.97	18.58	18.66	191,967	-0.47(-2.46%)
Jun 19, 2013	19.39	19.48	19.11	19.13	107,230	-0.22(-1.15%)
Jun 18, 2013	19.25	19.41	19.16	19.35	136,238	+0.13(+0.69%)
Jun 17, 2013	19.16	19.35	19.03	19.22	231,293	+0.17(+0.91%)
Jun 14, 2013	19.27	19.44	18.99	19.04	143,476	-0.17(-0.86%)
Jun 13, 2013	18.85	19.28	18.85	19.21	248,973	+0.31(+1.66%)
Jun 12, 2013	19.11	19.19	18.67	18.90	482,289	-0.12(-0.65%)
Jun 11, 2013	19.22	19.42	18.95	19.02	240,625	-0.39(-2.00%)
Jun 10, 2013	19.51	19.57	19.20	19.41	149,271	-0.02(-0.09%)
Jun 07, 2013	19.24	19.62	19.15	19.42	369,665	+0.25(+1.29%)
Jun 06, 2013	19.43	19.47	19.05	19.18	243,391	-0.21(-1.06%)
Jun 05, 2013	19.12	19.47	19.07	19.38	618,980	+0.21(+1.08%)
Jun 04, 2013	19.16	19.42	19.09	19.18	260,389	+0.05(+0.26%)

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.