Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.47	16.55	16.07	16.31	409,201	-0.20(-1.20%)
Aug 29, 2013	16.46	16.61	16.43	16.50	225,444	-0.01(-0.09%)
Aug 28, 2013	16.58	16.65	16.50	16.52	333,417	-0.02(-0.13%)
Aug 27, 2013	16.74	16.78	16.50	16.54	530,470	-0.16(-0.97%)
Aug 26, 2013	16.94	16.94	16.64	16.70	544,385	+0.16(+0.94%)
Aug 23, 2013	16.61	16.69	16.46	16.55	178,326	-0.08(-0.47%)
Aug 22, 2013	16.37	16.67	16.36	16.62	253,393	+0.28(+1.68%)
Aug 21, 2013	16.34	16.55	16.26	16.35	436,811	+0.01(+0.04%)
Aug 20, 2013	16.38	16.49	16.24	16.34	348,821	+0.00(+0.00%)
Aug 19, 2013	16.33	16.60	16.27	16.34	668,694	-0.05(-0.30%)
Aug 16, 2013	16.59	16.76	16.36	16.39	385,329	-0.26(-1.57%)
Aug 15, 2013	16.90	16.90	16.59	16.65	347,194	-0.44(-2.60%)
Aug 14, 2013	16.97	17.17	16.89	17.10	589,538	+0.08(+0.46%)
Aug 13, 2013	17.02	17.06	16.80	17.02	432,651	-0.01(-0.04%)
Aug 12, 2013	16.84	17.15	16.84	17.03	319,167	-0.10(-0.58%)
Aug 09, 2013	16.98	17.28	16.93	17.13	363,345	+0.13(+0.79%)
Aug 08, 2013	17.29	17.37	16.71	16.99	1,139,665	-0.28(-1.59%)
Aug 07, 2013	17.42	17.44	16.94	17.27	666,491	-0.23(-1.29%)
Aug 06, 2013	18.20	18.31	17.39	17.49	892,947	-0.71(-3.92%)
Aug 05, 2013	18.52	18.60	17.97	18.21	440,147	-0.28(-1.49%)
Aug 02, 2013	18.64	18.79	18.48	18.48	1,159,274	-0.23(-1.21%)
Aug 01, 2013	18.78	18.84	18.64	18.71	559,286	+0.03(+0.15%)
Jul 31, 2013	18.72	18.88	18.64	18.68	658,036	-0.10(-0.53%)
Jul 30, 2013	18.71	18.84	18.64	18.78	443,492	+0.11(+0.57%)
Jul 29, 2013	18.66	18.68	18.53	18.67	685,837	+0.02(+0.11%)
Jul 26, 2013	18.67	18.72	18.50	18.65	1,215,340	-0.06(-0.30%)
Jul 25, 2013	19.05	19.07	18.61	18.71	7,174,767	-0.90(-4.61%)
Jul 24, 2013	20.30	20.30	19.56	19.61	444,397	-0.67(-3.31%)
Jul 23, 2013	19.86	20.61	19.70	20.28	539,958	-0.44(-2.11%)
Jul 22, 2013	20.15	20.82	20.09	20.72	220,094	+0.59(+2.95%)
Jul 19, 2013	20.06	20.31	19.88	20.13	182,763	+0.09(+0.46%)
Jul 18, 2013	19.78	20.12	19.67	20.03	280,655	+0.30(+1.54%)
Jul 17, 2013	19.52	19.94	19.52	19.73	519,356	+0.13(+0.68%)
Jul 16, 2013	20.01	20.13	19.50	19.60	597,033	-0.44(-2.22%)
Jul 15, 2013	19.85	20.08	19.63	20.04	137,408	+0.16(+0.82%)
Jul 12, 2013	19.74	20.18	19.64	19.88	284,538	-0.03(-0.14%)
Jul 11, 2013	19.39	19.93	19.34	19.91	265,986	+0.68(+3.52%)
Jul 10, 2013	18.79	19.35	18.79	19.23	227,749	+0.37(+1.98%)
Jul 09, 2013	18.26	18.86	18.19	18.86	166,599	+0.66(+3.65%)
Jul 08, 2013	18.14	18.33	18.09	18.19	237,260	+0.06(+0.31%)
Jul 05, 2013	18.16	18.18	17.97	18.14	89,103	+0.12(+0.67%)
Jul 03, 2013	17.92	18.13	17.88	18.02	95,372	+0.01(+0.08%)
Jul 02, 2013	18.04	18.14	17.97	18.00	249,369	-0.11(-0.62%)
Jul 01, 2013	18.05	18.14	17.85	18.11	276,863	+0.18(+0.98%)
Jun 28, 2013	17.88	18.04	17.86	17.94	831,528	+0.04(+0.24%)
Jun 26, 2013	17.65	18.35	17.58	17.90	2,896,181	-0.73(-3.90%)
Jun 25, 2013	18.88	18.88	18.57	18.62	312,578	-0.01(-0.04%)
Jun 24, 2013	19.12	19.27	18.47	18.63	341,499	-0.75(-3.86%)
Jun 21, 2013	19.52	19.88	19.31	19.38	981,315	-0.12(-0.62%)
Jun 20, 2013	19.51	19.79	19.39	19.50	588,473	-0.35(-1.74%)
Jun 19, 2013	19.62	20.03	19.53	19.84	350,021	+0.23(+1.15%)
Jun 18, 2013	19.34	19.62	19.22	19.62	343,690	+0.37(+1.91%)
Jun 17, 2013	18.83	19.36	18.77	19.25	360,081	+0.63(+3.37%)
Jun 14, 2013	18.74	18.77	18.50	18.62	189,959	-0.06(-0.34%)
Jun 13, 2013	18.54	18.76	18.27	18.69	417,070	+0.15(+0.80%)
Jun 12, 2013	19.17	19.34	18.44	18.54	183,354	-0.52(-2.74%)
Jun 11, 2013	19.22	19.35	18.96	19.06	296,479	-0.39(-2.00%)
Jun 10, 2013	19.36	19.58	19.31	19.45	290,837	+0.10(+0.51%)
Jun 07, 2013	19.07	19.41	18.95	19.35	304,368	+0.33(+1.74%)
Jun 06, 2013	18.79	19.12	18.79	19.02	343,190	+0.19(+1.01%)
Jun 05, 2013	19.44	19.58	18.67	18.83	507,720	-0.64(-3.30%)
Jun 04, 2013	20.59	20.70	19.30	19.47	879,710	-1.02(-4.99%)

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.