Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.38	18.59	17.87	17.96	0	-0.43(-2.36%)
Aug 29, 2013	18.09	18.62	18.04	18.39	172,414	+0.31(+1.69%)
Aug 28, 2013	17.73	18.18	17.73	18.09	0	+0.34(+1.89%)
Aug 27, 2013	18.30	18.45	17.73	17.75	325,943	-0.82(-4.40%)
Aug 26, 2013	18.69	18.69	18.40	18.57	0	-0.14(-0.74%)
Aug 23, 2013	18.82	19.14	18.59	18.71	0	-0.11(-0.58%)
Aug 22, 2013	18.71	19.04	18.63	18.82	125,213	+0.11(+0.58%)
Aug 21, 2013	18.98	18.98	18.56	18.71	0	-0.35(-1.86%)
Aug 20, 2013	18.72	19.14	18.45	19.06	189,947	+0.34(+1.84%)
Aug 19, 2013	19.12	19.40	18.71	18.72	225,290	-0.44(-2.31%)
Aug 16, 2013	19.34	19.51	19.16	19.16	0	-0.31(-1.57%)
Aug 15, 2013	20.19	20.19	19.38	19.47	261,258	-0.99(-4.82%)
Aug 14, 2013	20.40	20.55	20.35	20.45	202,241	+0.11(+0.53%)
Aug 13, 2013	20.47	20.51	20.04	20.34	221,966	-0.13(-0.63%)
Aug 12, 2013	20.11	20.58	20.11	20.47	189,514	+0.11(+0.53%)
Aug 09, 2013	20.43	20.83	20.11	20.36	299,650	-0.18(-0.86%)
Aug 08, 2013	20.74	20.99	20.39	20.54	398,537	-0.15(-0.71%)
Aug 07, 2013	21.02	21.09	20.43	20.69	566,139	-0.45(-2.14%)
Aug 06, 2013	21.27	21.32	21.04	21.14	352,060	-0.15(-0.69%)
Aug 05, 2013	20.76	21.30	20.54	21.29	291,576	+0.50(+2.42%)
Aug 02, 2013	21.02	21.20	20.68	20.79	396,640	-0.42(-2.00%)
Aug 01, 2013	21.44	21.59	21.08	21.21	565,267	-0.13(-0.60%)
Jul 31, 2013	21.03	21.46	20.70	21.34	0	+0.41(+1.98%)
Jul 30, 2013	22.55	22.60	20.54	20.93	0	+0.24(+1.14%)
Jul 29, 2013	20.86	21.18	20.66	20.69	744,484	-0.29(-1.36%)
Jul 26, 2013	20.91	21.18	20.78	20.98	0	-0.20(-0.93%)
Jul 25, 2013	21.29	21.53	21.04	21.17	0	-0.22(-1.01%)
Jul 24, 2013	21.72	21.72	21.29	21.39	0	-0.28(-1.27%)
Jul 23, 2013	21.64	21.72	21.43	21.66	0	+0.10(+0.46%)
Jul 22, 2013	21.65	21.82	21.48	21.57	0	-0.10(-0.45%)
Jul 19, 2013	21.63	21.87	21.54	21.66	0	-0.08(-0.36%)
Jul 18, 2013	21.74	21.87	21.46	21.74	0	+0.07(+0.32%)
Jul 17, 2013	21.74	22.07	21.58	21.67	285,941	+0.01(+0.05%)
Jul 16, 2013	21.10	21.84	20.72	21.66	0	+0.29(+1.34%)
Jul 15, 2013	21.82	22.01	21.18	21.38	0	-0.36(-1.68%)
Jul 12, 2013	21.35	21.82	21.32	21.74	0	+0.46(+2.18%)
Jul 11, 2013	20.39	21.34	20.39	21.28	0	+1.12(+5.57%)
Jul 10, 2013	19.08	20.25	19.08	20.16	0	+0.93(+4.82%)
Jul 09, 2013	19.30	19.61	19.02	19.23	0	+0.11(+0.57%)
Jul 08, 2013	18.91	19.13	18.65	19.12	352,712	+0.24(+1.25%)
Jul 05, 2013	18.35	18.91	18.24	18.89	0	+0.82(+4.53%)
Jul 03, 2013	18.07	18.34	17.82	18.07	0	-0.05(-0.27%)
Jul 02, 2013	17.69	18.14	17.65	18.12	0	+0.44(+2.51%)
Jul 01, 2013	17.24	17.73	17.06	17.67	0	+0.52(+3.04%)
Jun 28, 2013	17.20	17.31	17.08	17.15	1,610,879	-0.05(-0.29%)
Jun 27, 2013	16.67	17.25	16.05	17.20	0	+0.63(+3.80%)
Jun 26, 2013	17.09	17.09	16.56	16.57	0	-0.33(-1.92%)
Jun 25, 2013	16.95	17.12	16.76	16.90	0	+0.20(+1.18%)
Jun 24, 2013	16.83	16.96	16.64	16.70	0	-0.37(-2.19%)
Jun 21, 2013	17.14	17.29	16.84	17.07	557,695	+0.04(+0.23%)
Jun 20, 2013	17.04	17.29	16.76	17.03	0	-0.29(-1.65%)
Jun 19, 2013	17.59	17.74	17.31	17.32	0	-0.25(-1.40%)
Jun 18, 2013	17.14	17.64	17.14	17.57	0	+0.49(+2.89%)
Jun 17, 2013	17.30	17.56	16.95	17.07	0	+0.00(+0.00%)
Jun 14, 2013	17.72	17.74	16.84	17.07	0	-0.67(-3.78%)
Jun 13, 2013	17.25	17.81	17.08	17.74	140,717	+0.45(+2.62%)
Jun 12, 2013	17.82	18.04	17.27	17.29	136,057	-0.38(-2.17%)
Jun 11, 2013	17.92	18.17	17.53	17.67	265,821	-0.37(-2.07%)
Jun 10, 2013	17.93	18.16	17.67	18.05	0	+0.20(+1.10%)
Jun 07, 2013	17.56	17.91	17.56	17.85	0	+0.53(+3.07%)
Jun 06, 2013	17.31	17.35	16.85	17.32	212,389	+0.07(+0.40%)
Jun 05, 2013	17.85	17.87	17.24	17.25	0	-0.69(-3.84%)
Jun 04, 2013	17.90	18.22	17.80	17.94	0	+0.03(+0.17%)

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.