Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.02	19.10	18.59	18.72	1,042,645	-0.28(-1.46%)
Aug 29, 2013	19.01	19.08	18.91	19.00	597,582	-0.08(-0.40%)
Aug 28, 2013	18.90	19.13	18.83	19.07	615,806	+0.17(+0.88%)
Aug 27, 2013	19.06	19.12	18.89	18.91	519,620	-0.29(-1.49%)
Aug 26, 2013	19.27	19.33	19.15	19.19	444,507	-0.08(-0.40%)
Aug 23, 2013	19.08	19.32	18.90	19.27	460,752	+0.22(+1.18%)
Aug 22, 2013	19.08	19.14	18.91	19.05	489,153	+0.05(+0.25%)
Aug 21, 2013	19.18	19.21	18.94	19.00	677,572	-0.21(-1.07%)
Aug 20, 2013	18.96	19.36	18.89	19.20	1,016,557	+0.28(+1.49%)
Aug 19, 2013	19.17	19.21	18.91	18.92	690,868	-0.24(-1.27%)
Aug 16, 2013	19.34	19.34	19.08	19.17	402,275	-0.24(-1.23%)
Aug 15, 2013	19.65	19.68	19.39	19.40	829,133	-0.39(-1.98%)
Aug 14, 2013	20.00	20.07	19.74	19.80	788,197	-0.27(-1.36%)
Aug 13, 2013	20.17	20.20	19.91	20.07	730,129	-0.12(-0.62%)
Aug 12, 2013	20.05	20.23	19.94	20.19	963,493	+0.14(+0.69%)
Aug 09, 2013	20.08	20.33	20.04	20.05	764,008	-0.03(-0.17%)
Aug 08, 2013	20.30	20.57	19.95	20.09	850,191	+0.01(+0.07%)
Aug 07, 2013	20.07	20.18	20.02	20.07	866,212	-0.09(-0.45%)
Aug 06, 2013	20.24	20.26	20.06	20.16	874,441	-0.13(-0.64%)
Aug 05, 2013	20.24	20.44	20.13	20.29	1,028,274	+0.00(+0.00%)
Aug 02, 2013	20.55	20.65	20.28	20.29	1,003,493	-0.26(-1.25%)
Aug 01, 2013	20.25	20.61	20.24	20.55	1,933,643	+0.50(+2.48%)
Jul 31, 2013	19.91	20.21	19.82	20.05	1,145,005	+0.09(+0.45%)
Jul 30, 2013	20.03	20.16	19.91	19.96	1,045,363	-0.04(-0.19%)
Jul 29, 2013	20.07	20.19	19.95	20.00	894,978	-0.09(-0.45%)
Jul 26, 2013	19.83	20.10	19.75	20.09	925,264	+0.19(+0.94%)
Jul 25, 2013	19.66	19.96	19.63	19.91	833,296	+0.24(+1.21%)
Jul 24, 2013	19.98	20.00	19.63	19.67	767,913	-0.26(-1.32%)
Jul 23, 2013	19.82	20.00	19.79	19.93	824,845	+0.14(+0.70%)
Jul 22, 2013	19.84	19.94	19.74	19.79	919,456	-0.00(-0.02%)
Jul 19, 2013	19.95	19.99	19.78	19.80	3,400,359	-0.14(-0.72%)
Jul 18, 2013	19.62	19.96	19.51	19.94	1,671,645	+0.29(+1.48%)
Jul 17, 2013	19.71	19.81	19.57	19.65	888,083	+0.01(+0.05%)
Jul 16, 2013	19.81	19.81	19.54	19.64	1,056,150	-0.12(-0.60%)
Jul 15, 2013	19.29	19.80	19.29	19.76	1,335,721	+0.37(+1.90%)
Jul 12, 2013	19.19	19.44	19.09	19.39	1,811,134	+0.23(+1.20%)
Jul 11, 2013	19.10	19.22	19.03	19.16	878,786	+0.26(+1.39%)
Jul 10, 2013	18.85	18.95	18.73	18.90	735,556	+0.06(+0.30%)
Jul 09, 2013	18.84	18.88	18.71	18.84	1,488,331	+0.06(+0.31%)
Jul 08, 2013	18.62	18.83	18.55	18.78	1,289,703	+0.24(+1.31%)
Jul 05, 2013	18.63	18.72	18.27	18.54	940,514	-0.04(-0.23%)
Jul 03, 2013	18.45	18.59	18.35	18.58	386,433	+0.13(+0.73%)
Jul 02, 2013	18.48	18.74	18.39	18.45	985,812	-0.03(-0.18%)
Jul 01, 2013	18.80	18.83	18.40	18.48	1,196,229	-0.20(-1.05%)
Jun 28, 2013	18.63	18.86	18.50	18.68	1,484,973	-0.03(-0.15%)
Jun 27, 2013	18.60	18.90	18.60	18.71	1,070,123	+0.21(+1.11%)
Jun 26, 2013	18.05	18.66	18.05	18.50	3,020,449	+0.57(+3.20%)
Jun 25, 2013	17.88	18.02	17.67	17.93	1,515,468	+0.20(+1.13%)
Jun 24, 2013	17.50	17.83	17.44	17.73	1,673,523	+0.04(+0.22%)
Jun 21, 2013	17.88	17.96	17.40	17.69	2,356,979	-0.09(-0.48%)
Jun 20, 2013	18.21	18.23	17.69	17.78	1,325,197	-0.59(-3.20%)
Jun 19, 2013	18.74	18.78	18.35	18.36	737,897	-0.39(-2.06%)
Jun 18, 2013	18.56	18.84	18.46	18.75	714,205	+0.24(+1.29%)
Jun 17, 2013	18.77	18.83	18.43	18.51	939,044	-0.06(-0.31%)
Jun 14, 2013	18.42	18.65	18.42	18.57	831,803	+0.00(+0.00%)
Jun 13, 2013	18.18	18.61	18.11	18.57	1,153,136	+0.37(+2.05%)
Jun 12, 2013	18.53	18.58	18.19	18.20	805,198	-0.18(-0.98%)
Jun 11, 2013	18.16	18.42	18.09	18.38	1,228,323	+0.03(+0.18%)
Jun 10, 2013	18.42	18.42	18.12	18.34	1,155,138	-0.02(-0.10%)
Jun 07, 2013	18.18	18.40	18.12	18.36	1,625,746	+0.25(+1.39%)
Jun 06, 2013	17.84	18.12	17.82	18.11	1,286,424	+0.24(+1.35%)
Jun 05, 2013	17.99	18.02	17.84	17.87	1,660,159	-0.14(-0.79%)
Jun 04, 2013	18.09	18.18	17.92	18.01	1,806,942	-0.09(-0.52%)

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.