Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.67	17.75	17.32	17.35	966,962	-0.33(-1.88%)
Aug 29, 2013	17.57	17.70	17.47	17.68	766,622	+0.07(+0.38%)
Aug 28, 2013	17.64	17.78	17.49	17.61	795,911	-0.01(-0.07%)
Aug 27, 2013	17.73	17.82	17.58	17.62	966,938	-0.07(-0.41%)
Aug 26, 2013	17.83	17.83	17.60	17.70	863,532	-0.10(-0.58%)
Aug 23, 2013	17.73	17.83	17.60	17.80	1,279,251	+0.12(+0.68%)
Aug 22, 2013	17.65	17.74	17.49	17.68	1,068,629	+0.05(+0.27%)
Aug 21, 2013	17.72	17.93	17.39	17.63	693,804	-0.15(-0.85%)
Aug 20, 2013	17.44	17.84	17.42	17.78	1,155,109	+0.41(+2.37%)
Aug 19, 2013	17.75	17.80	17.35	17.37	915,629	-0.41(-2.31%)
Aug 16, 2013	18.23	18.24	17.78	17.78	1,496,673	-0.46(-2.52%)
Aug 15, 2013	18.22	18.31	17.99	18.24	1,162,243	-0.21(-1.11%)
Aug 14, 2013	18.50	18.62	18.40	18.45	581,261	-0.08(-0.46%)
Aug 13, 2013	18.72	18.80	18.43	18.53	562,691	-0.21(-1.13%)
Aug 12, 2013	18.87	18.87	18.57	18.74	605,063	-0.13(-0.67%)
Aug 09, 2013	18.67	19.04	18.63	18.87	778,140	+0.19(+1.04%)
Aug 08, 2013	18.71	18.71	18.52	18.68	788,368	+0.02(+0.13%)
Aug 07, 2013	18.73	18.77	18.54	18.65	1,830,465	-0.14(-0.74%)
Aug 06, 2013	18.88	19.03	18.75	18.79	908,192	-0.18(-0.92%)
Aug 05, 2013	19.04	19.14	18.88	18.97	1,160,025	-0.11(-0.57%)
Aug 02, 2013	19.22	19.33	19.01	19.07	1,289,743	-0.14(-0.75%)
Aug 01, 2013	19.15	19.44	18.77	19.22	2,476,245	+0.30(+1.56%)
Jul 31, 2013	19.24	19.27	18.73	18.92	1,601,790	-0.24(-1.26%)
Jul 30, 2013	19.23	19.30	18.91	19.17	755,601	+0.04(+0.22%)
Jul 29, 2013	19.17	19.29	19.07	19.12	830,027	+0.01(+0.03%)
Jul 26, 2013	18.94	19.14	18.80	19.12	1,055,237	+0.14(+0.76%)
Jul 25, 2013	18.89	19.04	18.81	18.97	3,174,609	+0.02(+0.13%)
Jul 24, 2013	19.55	19.55	18.74	18.95	3,240,216	-0.57(-2.91%)
Jul 23, 2013	19.62	19.70	19.41	19.52	1,240,855	-0.14(-0.74%)
Jul 22, 2013	19.72	19.80	19.56	19.66	1,332,414	-0.07(-0.34%)
Jul 19, 2013	19.73	19.77	19.56	19.73	1,520,035	-0.02(-0.12%)
Jul 18, 2013	19.58	19.75	19.50	19.75	604,036	+0.26(+1.33%)
Jul 17, 2013	19.41	19.56	19.38	19.49	526,998	+0.14(+0.75%)
Jul 16, 2013	19.46	19.56	19.33	19.35	1,847,329	-0.12(-0.62%)
Jul 15, 2013	19.35	19.64	19.32	19.47	1,009,081	+0.06(+0.31%)
Jul 12, 2013	19.55	19.69	19.32	19.41	1,101,561	-0.16(-0.80%)
Jul 11, 2013	19.36	19.64	19.36	19.56	799,997	+0.43(+2.27%)
Jul 10, 2013	19.26	19.26	19.04	19.13	1,608,947	-0.11(-0.60%)
Jul 09, 2013	19.12	19.27	19.09	19.24	1,617,745	+0.15(+0.79%)
Jul 08, 2013	18.88	19.20	18.88	19.09	1,792,168	+0.21(+1.09%)
Jul 05, 2013	18.92	18.96	18.57	18.89	2,162,142	+0.05(+0.29%)
Jul 03, 2013	18.84	18.94	18.63	18.83	1,676,563	-0.04(-0.22%)
Jul 02, 2013	18.52	18.89	18.52	18.88	2,055,707	+0.37(+1.99%)
Jul 01, 2013	18.70	18.78	18.46	18.51	1,027,030	-0.08(-0.46%)
Jun 28, 2013	18.64	18.72	18.37	18.59	2,475,541	-0.10(-0.52%)
Jun 27, 2013	18.31	18.69	18.31	18.69	1,016,782	+0.47(+2.59%)
Jun 26, 2013	18.05	18.33	18.04	18.22	1,671,353	+0.36(+2.03%)
Jun 25, 2013	17.67	18.00	17.52	17.85	1,840,728	+0.37(+2.14%)
Jun 24, 2013	17.35	17.87	17.03	17.48	2,542,346	-0.02(-0.10%)
Jun 21, 2013	17.48	17.61	17.22	17.50	3,363,340	+0.10(+0.59%)
Jun 20, 2013	18.28	18.28	17.31	17.39	3,255,199	-1.05(-5.70%)
Jun 19, 2013	19.15	19.16	18.36	18.45	872,900	-0.71(-3.72%)
Jun 18, 2013	19.12	19.29	18.98	19.16	760,507	+0.05(+0.25%)
Jun 17, 2013	19.19	19.30	18.95	19.11	1,260,529	+0.08(+0.44%)
Jun 14, 2013	19.00	19.29	18.88	19.03	1,688,622	-0.04(-0.19%)
Jun 13, 2013	18.77	19.22	18.77	19.06	1,825,093	+0.24(+1.25%)
Jun 12, 2013	19.38	19.38	18.78	18.83	1,235,169	-0.47(-2.44%)
Jun 11, 2013	19.43	19.57	19.30	19.30	1,706,139	-0.35(-1.78%)
Jun 10, 2013	19.59	19.70	19.39	19.65	1,275,936	+0.07(+0.37%)
Jun 07, 2013	19.70	19.77	19.34	19.58	1,913,526	-0.07(-0.34%)
Jun 06, 2013	19.01	19.65	19.01	19.64	2,275,110	+0.56(+2.94%)
Jun 05, 2013	19.14	19.28	18.99	19.08	2,610,570	-0.13(-0.69%)
Jun 04, 2013	19.34	19.34	19.12	19.21	2,594,187	-0.01(-0.05%)

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.