Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.22	18.32	17.83	17.89	0	-0.29(-1.58%)
Aug 29, 2013	17.96	18.28	17.96	18.17	106,941	+0.25(+1.38%)
Aug 28, 2013	17.56	18.13	17.56	17.93	0	+0.33(+1.88%)
Aug 27, 2013	17.96	17.98	17.43	17.60	268,898	-0.56(-3.10%)
Aug 26, 2013	18.19	18.59	17.90	18.16	0	-0.04(-0.21%)
Aug 23, 2013	18.17	18.25	18.03	18.20	0	+0.02(+0.11%)
Aug 22, 2013	18.18	18.42	17.68	18.18	57,401	+0.07(+0.40%)
Aug 21, 2013	18.15	18.35	18.02	18.10	0	-0.05(-0.27%)
Aug 20, 2013	17.79	18.19	17.79	18.15	109,491	+0.35(+1.96%)
Aug 19, 2013	17.89	18.08	17.79	17.80	193,361	-0.07(-0.38%)
Aug 16, 2013	17.72	17.92	17.48	17.87	0	+0.04(+0.22%)
Aug 15, 2013	18.04	18.11	17.77	17.83	183,904	-0.45(-2.47%)
Aug 14, 2013	18.21	18.55	18.11	18.28	275,400	+0.01(+0.08%)
Aug 13, 2013	18.18	18.29	17.73	18.27	522,102	-0.00(-0.03%)
Aug 12, 2013	18.48	18.61	18.10	18.27	459,626	-0.48(-2.56%)
Aug 09, 2013	18.25	19.68	17.80	18.76	462,620	+0.52(+2.88%)
Aug 08, 2013	17.95	18.51	17.83	18.23	250,453	+0.34(+1.87%)
Aug 07, 2013	17.91	18.08	17.87	17.90	185,301	-0.11(-0.62%)
Aug 06, 2013	18.08	18.16	17.91	18.01	190,686	-0.08(-0.46%)
Aug 05, 2013	17.94	18.21	17.67	18.09	250,266	+0.19(+1.06%)
Aug 02, 2013	17.78	18.02	17.66	17.90	204,370	-0.03(-0.19%)
Aug 01, 2013	17.53	18.01	17.53	17.94	169,470	+0.51(+2.93%)
Jul 31, 2013	17.39	17.66	17.21	17.43	0	+0.04(+0.22%)
Jul 30, 2013	17.02	17.52	17.02	17.39	0	+0.40(+2.34%)
Jul 29, 2013	17.18	17.26	16.92	16.99	0	-0.11(-0.65%)
Jul 26, 2013	17.38	17.43	16.76	17.10	0	-0.27(-1.56%)
Jul 25, 2013	17.06	17.45	17.02	17.37	0	+0.26(+1.50%)
Jul 24, 2013	17.11	17.57	16.92	17.11	0	+0.17(+0.97%)
Jul 23, 2013	17.08	17.18	16.90	16.95	0	-0.12(-0.71%)
Jul 22, 2013	16.71	17.11	16.68	17.07	0	+0.32(+1.91%)
Jul 19, 2013	16.92	17.09	16.57	16.75	0	-0.29(-1.71%)
Jul 18, 2013	16.66	17.14	16.61	17.04	0	+0.48(+2.90%)
Jul 17, 2013	16.72	16.76	16.46	16.56	122,339	-0.08(-0.47%)
Jul 16, 2013	16.57	16.74	16.47	16.64	0	+0.11(+0.65%)
Jul 15, 2013	16.26	16.59	16.11	16.53	0	+0.30(+1.85%)
Jul 12, 2013	16.51	16.84	16.04	16.23	0	-0.40(-2.42%)
Jul 11, 2013	16.44	16.67	16.21	16.63	0	+0.29(+1.78%)
Jul 10, 2013	16.15	16.48	16.15	16.34	0	+0.13(+0.78%)
Jul 09, 2013	16.20	16.30	16.16	16.22	0	+0.06(+0.36%)
Jul 08, 2013	16.32	16.44	16.12	16.16	0	-0.20(-1.22%)
Jul 05, 2013	16.17	16.45	16.17	16.36	0	+0.32(+2.00%)
Jul 03, 2013	15.93	16.08	15.89	16.04	0	+0.00(+0.00%)
Jul 02, 2013	16.06	16.19	15.81	16.04	0	-0.06(-0.39%)
Jul 01, 2013	16.11	16.41	16.00	16.10	0	+0.02(+0.15%)
Jun 28, 2013	16.09	16.23	15.87	16.08	302,127	-0.10(-0.63%)
Jun 27, 2013	15.82	16.29	15.82	16.18	0	+0.50(+3.20%)
Jun 26, 2013	15.72	15.86	15.65	15.68	0	+0.08(+0.53%)
Jun 25, 2013	15.44	15.62	15.27	15.59	0	+0.33(+2.16%)
Jun 24, 2013	15.34	15.45	15.12	15.26	0	-0.28(-1.78%)
Jun 21, 2013	15.80	15.85	15.39	15.54	592,738	-0.18(-1.17%)
Jun 20, 2013	15.52	15.86	15.52	15.72	0	-0.06(-0.40%)
Jun 19, 2013	15.81	15.94	15.71	15.79	0	+0.02(+0.12%)
Jun 18, 2013	15.83	15.93	15.61	15.77	0	-0.01(-0.09%)
Jun 17, 2013	15.52	16.04	15.49	15.78	0	+0.49(+3.20%)
Jun 14, 2013	15.79	15.84	15.28	15.29	0	-0.55(-3.46%)
Jun 13, 2013	15.42	16.06	15.42	15.84	465,609	+0.40(+2.61%)
Jun 12, 2013	15.57	15.60	15.35	15.44	162,481	+0.03(+0.19%)
Jun 11, 2013	15.32	15.56	15.26	15.41	131,663	-0.13(-0.81%)
Jun 10, 2013	15.59	15.65	15.47	15.53	0	-0.01(-0.09%)
Jun 07, 2013	15.72	15.72	15.49	15.55	0	-0.07(-0.47%)
Jun 06, 2013	15.54	15.77	15.49	15.62	336,901	+0.06(+0.37%)
Jun 05, 2013	15.73	15.96	15.48	15.56	0	-0.18(-1.14%)
Jun 04, 2013	15.62	16.18	15.52	15.74	0	+0.11(+0.68%)

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.