Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.75	19.85	19.42	19.75	973,278	+0.10(+0.51%)
Aug 29, 2013	19.36	19.67	19.30	19.65	459,468	+0.28(+1.44%)
Aug 28, 2013	18.97	19.62	18.75	19.37	1,098,161	+0.49(+2.57%)
Aug 27, 2013	19.18	19.28	18.88	18.89	558,257	-0.64(-3.26%)
Aug 26, 2013	19.64	19.87	19.42	19.52	760,731	-0.11(-0.54%)
Aug 23, 2013	19.76	20.11	19.50	19.63	613,801	-0.10(-0.51%)
Aug 22, 2013	19.83	19.95	19.59	19.73	538,582	-0.06(-0.31%)
Aug 21, 2013	19.95	19.98	19.63	19.79	975,254	-0.20(-1.00%)
Aug 20, 2013	19.90	20.09	19.77	19.99	740,572	+0.02(+0.11%)
Aug 19, 2013	20.25	20.49	19.97	19.97	675,234	-0.31(-1.51%)
Aug 16, 2013	20.00	20.34	19.94	20.28	486,804	+0.18(+0.92%)
Aug 15, 2013	19.81	20.12	19.65	20.09	1,378,629	-0.04(-0.22%)
Aug 14, 2013	20.62	20.68	20.11	20.14	812,411	-0.41(-2.01%)
Aug 13, 2013	20.37	20.69	20.31	20.55	932,488	+0.20(+0.96%)
Aug 12, 2013	20.47	20.61	20.28	20.35	803,178	-0.11(-0.52%)
Aug 09, 2013	20.61	20.81	20.45	20.46	551,014	-0.21(-1.00%)
Aug 08, 2013	20.29	20.72	20.19	20.67	1,254,726	+0.53(+2.63%)
Aug 07, 2013	19.98	20.33	19.75	20.14	529,367	+0.10(+0.50%)
Aug 06, 2013	20.08	20.20	19.98	20.04	840,344	-0.07(-0.36%)
Aug 05, 2013	20.16	20.49	20.05	20.11	808,317	-0.04(-0.22%)
Aug 02, 2013	20.24	20.33	19.95	20.15	945,796	-0.13(-0.63%)
Aug 01, 2013	20.22	21.47	20.15	20.28	3,500,818	+0.14(+0.72%)
Jul 31, 2013	19.92	20.20	19.88	20.14	1,254,918	+0.19(+0.97%)
Jul 30, 2013	19.94	20.10	19.81	19.94	1,255,893	+0.11(+0.56%)
Jul 29, 2013	20.22	20.22	19.55	19.83	1,112,910	-0.50(-2.48%)
Jul 26, 2013	20.19	20.42	20.01	20.34	1,135,078	+0.23(+1.13%)
Jul 25, 2013	20.27	20.50	19.35	20.11	1,811,703	+0.99(+5.16%)
Jul 24, 2013	18.87	19.30	18.81	19.12	1,219,333	+0.25(+1.32%)
Jul 23, 2013	18.85	19.09	18.78	18.88	1,809,953	+0.17(+0.92%)
Jul 22, 2013	18.34	18.75	18.28	18.70	1,346,217	+0.43(+2.33%)
Jul 19, 2013	18.48	18.63	18.24	18.28	1,228,393	-0.21(-1.14%)
Jul 18, 2013	18.15	18.73	18.12	18.49	2,699,455	+0.49(+2.71%)
Jul 17, 2013	18.18	18.25	17.89	18.00	943,640	-0.08(-0.43%)
Jul 16, 2013	18.14	18.17	17.90	18.08	1,283,105	-0.06(-0.34%)
Jul 15, 2013	18.07	18.19	17.95	18.14	1,989,138	+0.11(+0.61%)
Jul 12, 2013	18.06	18.28	17.94	18.03	1,199,310	+0.05(+0.28%)
Jul 11, 2013	18.22	18.50	17.93	17.98	2,835,419	+0.11(+0.62%)
Jul 10, 2013	18.06	18.19	17.83	17.87	691,767	-0.20(-1.10%)
Jul 09, 2013	18.11	18.45	17.96	18.07	1,296,033	+0.13(+0.74%)
Jul 08, 2013	17.78	18.02	17.71	17.93	1,295,332	+0.22(+1.25%)
Jul 05, 2013	17.50	17.72	17.44	17.71	537,843	+0.47(+2.70%)
Jul 03, 2013	17.04	17.44	17.01	17.25	361,173	+0.06(+0.35%)
Jul 02, 2013	17.61	17.80	17.14	17.19	1,035,513	-0.44(-2.48%)
Jul 01, 2013	17.91	18.12	17.61	17.62	966,575	-0.18(-1.03%)
Jun 28, 2013	18.24	18.24	17.78	17.81	1,484,256	-0.41(-2.25%)
Jun 27, 2013	17.70	18.26	17.70	18.22	1,856,293	+0.67(+3.82%)
Jun 26, 2013	17.73	17.82	17.53	17.55	1,288,585	+0.02(+0.09%)
Jun 25, 2013	17.97	17.99	17.19	17.53	2,095,439	-0.20(-1.16%)
Jun 24, 2013	18.03	18.03	16.96	17.73	2,541,692	-0.56(-3.09%)
Jun 21, 2013	18.50	18.55	17.91	18.30	2,515,435	-0.07(-0.39%)
Jun 20, 2013	19.43	19.43	18.02	18.37	2,316,315	-0.68(-3.58%)
Jun 19, 2013	19.44	19.44	18.78	19.05	1,274,377	-0.46(-2.36%)
Jun 18, 2013	19.58	19.66	19.21	19.51	1,074,698	-0.08(-0.42%)
Jun 17, 2013	18.69	19.63	18.52	19.60	2,332,160	+1.17(+6.37%)
Jun 14, 2013	18.29	18.86	18.17	18.42	1,624,225	+0.13(+0.70%)
Jun 13, 2013	17.76	18.42	17.59	18.29	1,083,475	+0.51(+2.86%)
Jun 12, 2013	18.14	18.19	17.76	17.78	842,123	-0.17(-0.93%)
Jun 11, 2013	18.23	18.45	17.89	17.95	1,437,706	-0.67(-3.60%)
Jun 10, 2013	18.88	18.94	18.56	18.62	1,108,259	-0.19(-1.03%)
Jun 07, 2013	18.53	18.83	18.32	18.81	1,039,682	+0.28(+1.52%)
Jun 06, 2013	18.11	18.53	18.06	18.53	1,140,215	+0.44(+2.45%)
Jun 05, 2013	18.32	18.42	18.01	18.09	1,064,338	-0.29(-1.57%)
Jun 04, 2013	18.43	18.54	18.21	18.38	913,069	+0.00(+0.00%)

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.