Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.21	17.31	16.84	16.89	0	-0.39(-2.27%)
Aug 29, 2013	16.93	17.31	16.93	17.28	598,155	+0.37(+2.17%)
Aug 28, 2013	17.19	17.31	16.83	16.91	0	-0.22(-1.28%)
Aug 27, 2013	17.35	17.47	17.07	17.13	344,382	-0.33(-1.87%)
Aug 26, 2013	17.66	17.87	17.41	17.46	0	-0.26(-1.47%)
Aug 23, 2013	17.59	17.85	17.45	17.72	0	+0.14(+0.78%)
Aug 22, 2013	17.39	18.04	17.28	17.58	182,537	+0.19(+1.08%)
Aug 21, 2013	17.41	17.62	17.27	17.39	0	-0.10(-0.58%)
Aug 20, 2013	17.26	17.62	17.22	17.49	329,167	+0.23(+1.36%)
Aug 19, 2013	17.36	17.59	17.17	17.26	413,335	-0.09(-0.53%)
Aug 16, 2013	17.47	17.62	17.34	17.35	0	-0.23(-1.30%)
Aug 15, 2013	18.01	18.01	17.54	17.58	511,962	-0.59(-3.23%)
Aug 14, 2013	18.51	18.51	18.14	18.17	384,590	-0.40(-2.17%)
Aug 13, 2013	18.21	18.59	18.11	18.57	1,011,734	+0.41(+2.24%)
Aug 12, 2013	17.82	18.17	17.69	18.16	276,158	+0.20(+1.11%)
Aug 09, 2013	18.30	18.32	17.94	17.96	289,008	-0.33(-1.78%)
Aug 08, 2013	18.08	18.29	17.87	18.29	420,808	+0.30(+1.64%)
Aug 07, 2013	18.18	18.25	17.94	17.99	264,486	-0.23(-1.26%)
Aug 06, 2013	18.31	18.36	18.15	18.22	336,868	-0.12(-0.64%)
Aug 05, 2013	18.31	18.49	18.23	18.34	484,543	-0.05(-0.28%)
Aug 02, 2013	18.26	18.42	18.17	18.39	349,781	+0.07(+0.36%)
Aug 01, 2013	18.32	18.44	18.18	18.32	495,174	+0.10(+0.53%)
Jul 31, 2013	18.34	18.40	18.19	18.23	0	-0.12(-0.64%)
Jul 30, 2013	18.41	18.43	18.21	18.34	0	+0.04(+0.22%)
Jul 29, 2013	18.39	18.55	18.24	18.30	0	-0.23(-1.26%)
Jul 26, 2013	18.48	18.60	18.39	18.54	0	-0.06(-0.30%)
Jul 25, 2013	18.47	18.59	18.15	18.59	0	+0.05(+0.28%)
Jul 24, 2013	18.60	18.80	18.44	18.54	0	-0.05(-0.27%)
Jul 23, 2013	18.48	18.66	18.45	18.59	0	+0.21(+1.14%)
Jul 22, 2013	18.46	18.56	18.38	18.39	0	-0.17(-0.91%)
Jul 19, 2013	18.58	18.65	18.46	18.55	0	-0.14(-0.76%)
Jul 18, 2013	18.62	18.70	18.45	18.70	0	+0.10(+0.55%)
Jul 17, 2013	18.70	18.84	18.50	18.59	203,355	-0.15(-0.79%)
Jul 16, 2013	18.69	18.87	18.59	18.74	0	+0.03(+0.16%)
Jul 15, 2013	18.54	18.82	18.36	18.71	0	+0.16(+0.85%)
Jul 12, 2013	18.52	18.78	18.44	18.55	0	+0.02(+0.08%)
Jul 11, 2013	18.50	18.56	18.36	18.54	0	+0.19(+1.03%)
Jul 10, 2013	18.45	18.50	18.12	18.35	0	-0.16(-0.88%)
Jul 09, 2013	18.40	18.63	18.35	18.51	0	+0.16(+0.86%)
Jul 08, 2013	18.08	18.37	17.99	18.35	0	+0.26(+1.46%)
Jul 05, 2013	18.01	18.09	17.75	18.09	0	+0.31(+1.72%)
Jul 03, 2013	17.54	17.90	17.47	17.78	0	+0.14(+0.78%)
Jul 02, 2013	17.96	18.03	17.58	17.65	0	-0.40(-2.23%)
Jul 01, 2013	17.99	18.24	17.96	18.05	0	-0.02(-0.11%)
Jun 28, 2013	18.00	18.35	18.00	18.07	4,643,847	+0.01(+0.03%)
Jun 27, 2013	17.58	18.34	17.53	18.06	0	+0.53(+3.05%)
Jun 26, 2013	17.45	17.57	17.44	17.53	0	+0.11(+0.64%)
Jun 25, 2013	17.27	17.44	17.07	17.42	0	+0.22(+1.30%)
Jun 24, 2013	17.44	17.67	17.12	17.19	0	-0.56(-3.16%)
Jun 21, 2013	17.34	17.81	17.26	17.75	2,456,626	+0.47(+2.71%)
Jun 20, 2013	17.32	17.34	17.20	17.28	0	-0.14(-0.79%)
Jun 19, 2013	17.54	17.59	17.40	17.42	0	-0.12(-0.67%)
Jun 18, 2013	17.32	17.58	17.23	17.54	0	+0.20(+1.15%)
Jun 17, 2013	17.40	17.45	17.29	17.34	0	+0.03(+0.15%)
Jun 14, 2013	17.54	17.55	17.30	17.32	0	-0.27(-1.54%)
Jun 13, 2013	17.27	17.60	17.19	17.59	998,246	+0.27(+1.56%)
Jun 12, 2013	17.61	17.67	17.30	17.32	425,865	-0.23(-1.34%)
Jun 11, 2013	17.71	17.82	17.37	17.55	397,197	-0.32(-1.77%)
Jun 10, 2013	18.03	18.06	17.76	17.87	0	-0.16(-0.88%)
Jun 07, 2013	18.10	18.16	17.68	18.02	0	+0.08(+0.45%)
Jun 06, 2013	17.35	17.96	17.30	17.94	1,425,622	+0.63(+3.65%)
Jun 05, 2013	17.39	17.43	17.21	17.31	0	-0.16(-0.90%)
Jun 04, 2013	16.48	17.53	16.48	17.47	0	+0.14(+0.82%)

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.