Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.84	18.91	18.34	18.46	0	-0.44(-2.34%)
Aug 29, 2013	18.85	18.93	18.77	18.91	81,003	+0.07(+0.37%)
Aug 28, 2013	18.86	19.00	18.73	18.84	0	-0.05(-0.26%)
Aug 27, 2013	18.91	19.15	18.84	18.89	95,649	-0.32(-1.65%)
Aug 26, 2013	19.67	19.67	19.13	19.20	0	-0.41(-2.08%)
Aug 23, 2013	19.53	19.63	19.32	19.61	0	+0.07(+0.36%)
Aug 22, 2013	19.50	19.67	19.20	19.54	63,582	+0.13(+0.65%)
Aug 21, 2013	19.57	19.75	19.30	19.41	0	-0.22(-1.14%)
Aug 20, 2013	19.22	19.74	18.99	19.64	124,408	+0.49(+2.57%)
Aug 19, 2013	19.45	19.47	18.72	19.15	171,733	-0.37(-1.87%)
Aug 16, 2013	19.54	19.60	19.22	19.51	0	-0.17(-0.86%)
Aug 15, 2013	20.06	20.28	19.63	19.68	119,300	-0.65(-3.18%)
Aug 14, 2013	20.28	20.37	20.09	20.33	88,553	+0.05(+0.24%)
Aug 13, 2013	20.35	20.44	20.08	20.28	100,065	-0.00(-0.01%)
Aug 12, 2013	19.99	20.29	19.99	20.28	95,663	+0.15(+0.73%)
Aug 09, 2013	20.22	20.35	20.11	20.13	68,330	-0.17(-0.82%)
Aug 08, 2013	20.22	20.38	20.06	20.30	71,299	+0.26(+1.32%)
Aug 07, 2013	20.24	20.57	19.93	20.03	185,779	-0.30(-1.47%)
Aug 06, 2013	20.86	22.11	20.19	20.33	172,667	-1.36(-6.28%)
Aug 05, 2013	21.61	21.79	21.45	21.70	80,747	-0.01(-0.03%)
Aug 02, 2013	21.66	21.78	21.56	21.70	61,547	+0.00(+0.00%)
Aug 01, 2013	21.47	21.73	21.41	21.70	115,151	+0.43(+2.03%)
Jul 31, 2013	21.61	21.71	21.12	21.27	0	-0.32(-1.48%)
Jul 30, 2013	21.72	21.72	21.34	21.59	0	-0.10(-0.45%)
Jul 29, 2013	21.89	21.89	21.51	21.69	0	-0.22(-1.02%)
Jul 26, 2013	21.77	22.01	21.74	21.91	0	-0.08(-0.38%)
Jul 25, 2013	21.40	22.02	21.12	22.00	0	+0.49(+2.26%)
Jul 24, 2013	22.06	22.06	21.42	21.51	0	-0.49(-2.24%)
Jul 23, 2013	22.04	22.16	21.79	22.00	0	-0.01(-0.06%)
Jul 22, 2013	21.93	22.15	21.95	22.02	0	-0.03(-0.13%)
Jul 19, 2013	21.88	22.04	21.70	22.04	0	+0.05(+0.22%)
Jul 18, 2013	21.75	22.01	21.72	22.00	0	+0.22(+0.99%)
Jul 17, 2013	21.56	21.82	21.40	21.78	76,772	+0.27(+1.26%)
Jul 16, 2013	21.24	21.55	21.09	21.51	0	+0.25(+1.18%)
Jul 15, 2013	20.86	21.33	20.77	21.26	0	+0.35(+1.66%)
Jul 12, 2013	20.81	20.95	20.69	20.91	0	+0.01(+0.07%)
Jul 11, 2013	20.80	20.92	20.42	20.90	0	+0.33(+1.62%)
Jul 10, 2013	20.37	20.60	20.22	20.56	0	+0.13(+0.61%)
Jul 09, 2013	20.18	20.45	20.13	20.44	0	+0.31(+1.52%)
Jul 08, 2013	20.36	20.61	20.12	20.13	0	-0.20(-0.99%)
Jul 05, 2013	20.14	20.35	19.77	20.33	0	+0.47(+2.35%)
Jul 03, 2013	19.64	19.99	19.63	19.87	0	+0.09(+0.46%)
Jul 02, 2013	19.63	19.96	19.49	19.78	0	+0.08(+0.39%)
Jul 01, 2013	19.78	19.78	19.51	19.70	0	-0.05(-0.25%)
Jun 28, 2013	19.53	19.88	19.40	19.75	447,412	+0.12(+0.60%)
Jun 27, 2013	19.30	19.69	19.30	19.63	0	+0.42(+2.21%)
Jun 26, 2013	19.47	19.47	19.19	19.21	0	-0.10(-0.54%)
Jun 25, 2013	19.13	19.37	18.91	19.31	0	+0.33(+1.76%)
Jun 24, 2013	18.87	19.21	18.78	18.98	0	-0.01(-0.07%)
Jun 21, 2013	18.85	19.03	18.43	18.99	353,802	+0.21(+1.11%)
Jun 20, 2013	19.16	19.26	18.71	18.78	0	-0.65(-3.36%)
Jun 19, 2013	20.00	20.01	19.44	19.44	0	-0.51(-2.55%)
Jun 18, 2013	19.60	19.99	19.31	19.94	0	+0.41(+2.10%)
Jun 17, 2013	19.45	19.59	19.41	19.53	0	+0.23(+1.19%)
Jun 14, 2013	19.53	19.57	19.24	19.30	0	-0.30(-1.53%)
Jun 13, 2013	19.37	19.64	19.13	19.60	105,841	+0.27(+1.40%)
Jun 12, 2013	19.62	19.81	19.29	19.33	227,074	-0.15(-0.75%)
Jun 11, 2013	19.40	19.71	19.40	19.48	96,116	-0.13(-0.64%)
Jun 10, 2013	19.67	19.70	19.34	19.60	0	+0.07(+0.36%)
Jun 07, 2013	19.50	19.65	19.30	19.53	0	+0.13(+0.64%)
Jun 06, 2013	19.09	19.42	19.05	19.41	128,935	+0.38(+1.97%)
Jun 05, 2013	19.40	19.40	18.99	19.03	0	-0.34(-1.76%)
Jun 04, 2013	19.66	19.78	19.27	19.37	0	-0.20(-1.03%)

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.