Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.25	19.30	18.93	18.98	421,706	-0.23(-1.21%)
Aug 29, 2013	19.00	19.27	18.97	19.21	167,341	+0.17(+0.90%)
Aug 28, 2013	18.99	19.05	18.80	19.04	290,630	+0.09(+0.45%)
Aug 27, 2013	18.92	19.03	18.85	18.96	557,187	-0.11(-0.59%)
Aug 26, 2013	18.97	19.15	18.95	19.07	408,590	+0.06(+0.32%)
Aug 23, 2013	18.82	19.03	18.67	19.01	455,078	+0.21(+1.10%)
Aug 22, 2013	18.80	18.88	18.75	18.80	356,826	-0.02(-0.11%)
Aug 21, 2013	19.23	19.26	18.63	18.82	1,271,275	-0.46(-2.37%)
Aug 20, 2013	19.34	19.58	19.25	19.28	264,417	-0.06(-0.33%)
Aug 19, 2013	19.58	19.71	19.34	19.34	387,528	-0.31(-1.60%)
Aug 16, 2013	19.48	19.75	19.47	19.66	494,718	+0.05(+0.24%)
Aug 15, 2013	19.63	19.67	19.44	19.61	592,786	-0.15(-0.74%)
Aug 14, 2013	19.72	19.82	19.67	19.76	441,029	-0.00(-0.02%)
Aug 13, 2013	19.37	19.79	19.33	19.76	395,958	+0.39(+1.99%)
Aug 12, 2013	19.68	19.71	19.22	19.38	683,956	-0.39(-1.98%)
Aug 09, 2013	19.88	19.95	19.74	19.77	397,337	-0.15(-0.76%)
Aug 08, 2013	19.82	19.93	19.64	19.92	341,349	+0.19(+0.98%)
Aug 07, 2013	19.80	19.90	19.68	19.72	466,877	-0.22(-1.08%)
Aug 06, 2013	20.07	20.08	19.78	19.94	406,835	-0.20(-1.00%)
Aug 05, 2013	19.89	20.29	19.63	20.14	418,006	+0.23(+1.17%)
Aug 02, 2013	19.91	20.16	19.54	19.91	871,804	-0.03(-0.15%)
Aug 01, 2013	19.82	20.39	19.74	19.94	926,818	+0.73(+3.81%)
Jul 31, 2013	19.34	19.34	19.13	19.21	605,280	-0.02(-0.09%)
Jul 30, 2013	19.35	19.41	19.19	19.23	507,684	-0.05(-0.25%)
Jul 29, 2013	19.32	19.42	19.16	19.27	368,095	-0.04(-0.22%)
Jul 26, 2013	19.11	19.39	19.11	19.32	435,010	+0.12(+0.63%)
Jul 25, 2013	18.91	19.21	18.91	19.20	359,884	+0.31(+1.62%)
Jul 24, 2013	18.97	19.10	18.83	18.89	374,208	+0.05(+0.25%)
Jul 23, 2013	18.64	18.98	18.58	18.84	345,096	+0.31(+1.69%)
Jul 22, 2013	18.55	18.58	18.38	18.53	258,266	+0.00(+0.00%)
Jul 19, 2013	18.60	18.64	18.32	18.53	452,969	-0.07(-0.39%)
Jul 18, 2013	18.55	18.68	18.42	18.60	484,927	+0.16(+0.86%)
Jul 17, 2013	18.35	18.54	18.31	18.44	377,848	+0.18(+0.97%)
Jul 16, 2013	18.40	18.40	18.15	18.27	351,593	-0.15(-0.82%)
Jul 15, 2013	18.41	18.64	18.37	18.42	461,545	+0.06(+0.30%)
Jul 12, 2013	18.11	18.52	18.06	18.36	463,988	+0.26(+1.45%)
Jul 11, 2013	18.11	18.25	18.06	18.10	793,793	+0.23(+1.28%)
Jul 10, 2013	17.60	17.90	17.60	17.87	625,957	+0.29(+1.66%)
Jul 09, 2013	17.57	17.63	17.44	17.58	238,368	+0.10(+0.57%)
Jul 08, 2013	17.43	17.51	17.38	17.48	364,977	+0.10(+0.57%)
Jul 05, 2013	17.33	17.48	17.30	17.38	278,134	+0.12(+0.67%)
Jul 03, 2013	17.27	17.40	17.18	17.26	458,869	-0.01(-0.05%)
Jul 02, 2013	17.31	17.36	17.13	17.27	419,159	+0.01(+0.05%)
Jul 01, 2013	17.52	17.60	17.26	17.26	218,908	-0.16(-0.94%)
Jun 28, 2013	16.93	17.59	16.89	17.43	1,316,784	+0.46(+2.74%)
Jun 27, 2013	17.07	17.22	16.91	16.96	1,436,008	-0.08(-0.48%)
Jun 26, 2013	17.19	17.32	17.02	17.04	695,367	+0.02(+0.13%)
Jun 25, 2013	16.83	17.05	16.55	17.02	702,550	+0.25(+1.49%)
Jun 24, 2013	16.93	16.95	16.49	16.77	639,527	-0.37(-2.18%)
Jun 21, 2013	17.41	17.44	17.13	17.15	735,646	-0.29(-1.68%)
Jun 20, 2013	17.49	17.56	17.29	17.44	651,124	-0.28(-1.55%)
Jun 19, 2013	17.71	18.01	17.71	17.72	431,184	+0.02(+0.12%)
Jun 18, 2013	17.36	17.83	17.35	17.69	455,889	+0.31(+1.76%)
Jun 17, 2013	17.44	17.50	17.30	17.39	246,297	+0.03(+0.17%)
Jun 14, 2013	17.33	17.55	17.27	17.36	436,540	-0.01(-0.07%)
Jun 13, 2013	16.93	17.40	16.74	17.37	551,615	+0.43(+2.57%)
Jun 12, 2013	17.50	17.52	16.87	16.94	591,982	-0.47(-2.72%)
Jun 11, 2013	17.49	17.60	17.25	17.41	428,067	-0.22(-1.24%)
Jun 10, 2013	17.61	17.70	17.55	17.63	406,619	-0.02(-0.12%)
Jun 07, 2013	17.66	17.67	17.46	17.65	1,204,678	+0.12(+0.66%)
Jun 06, 2013	17.11	17.55	17.08	17.53	579,627	+0.36(+2.10%)
Jun 05, 2013	17.36	17.41	16.98	17.17	520,954	-0.11(-0.62%)
Jun 04, 2013	17.78	17.78	17.24	17.28	680,897	-0.37(-2.10%)

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.