Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	15.98	16.12	15.77	15.98	910,265	+0.05(+0.32%)
Aug 29, 2013	15.81	16.22	15.61	15.93	1,221,280	+0.12(+0.74%)
Aug 28, 2013	15.93	16.08	15.64	15.82	954,516	-0.14(-0.87%)
Aug 27, 2013	16.35	16.44	15.93	15.95	821,996	-0.44(-2.66%)
Aug 26, 2013	16.61	16.65	16.34	16.39	864,062	-0.20(-1.23%)
Aug 23, 2013	16.46	16.77	16.34	16.59	564,809	+0.20(+1.20%)
Aug 22, 2013	15.95	16.59	15.71	16.40	511,112	+0.48(+3.02%)
Aug 21, 2013	15.90	16.18	15.63	15.92	792,931	+0.03(+0.18%)
Aug 20, 2013	15.60	16.06	14.66	15.89	2,858,910	-0.13(-0.82%)
Aug 19, 2013	16.12	16.22	15.93	16.02	851,858	-0.11(-0.68%)
Aug 16, 2013	16.27	16.36	15.93	16.13	1,150,721	-0.24(-1.47%)
Aug 15, 2013	16.37	16.46	16.01	16.37	1,197,862	-0.10(-0.62%)
Aug 14, 2013	16.88	16.90	16.38	16.47	829,876	-0.29(-1.74%)
Aug 13, 2013	17.23	17.31	16.45	16.76	1,030,296	-0.44(-2.54%)
Aug 12, 2013	16.87	17.21	16.65	17.20	622,978	+0.17(+0.98%)
Aug 09, 2013	17.48	17.76	16.91	17.03	1,266,702	-0.46(-2.62%)
Aug 08, 2013	17.22	17.57	16.67	17.49	1,189,097	+0.66(+3.93%)
Aug 07, 2013	17.67	17.95	16.76	16.83	2,121,169	-0.82(-4.64%)
Aug 06, 2013	16.24	18.13	16.21	17.65	4,419,407	+1.54(+9.59%)
Aug 05, 2013	16.46	16.54	16.02	16.10	1,441,518	-0.42(-2.52%)
Aug 02, 2013	16.13	16.60	15.99	16.52	2,878,500	+0.36(+2.22%)
Aug 01, 2013	16.73	17.24	15.66	16.16	2,257,987	-0.28(-1.70%)
Jul 31, 2013	16.70	16.70	16.13	16.44	1,695,879	-0.14(-0.82%)
Jul 30, 2013	16.66	16.78	16.48	16.58	1,040,656	-0.01(-0.09%)
Jul 29, 2013	16.62	16.85	16.38	16.59	2,458,331	+0.01(+0.04%)
Jul 26, 2013	16.48	16.71	16.42	16.58	678,173	+0.06(+0.39%)
Jul 25, 2013	16.08	16.90	15.82	16.52	2,449,234	+0.41(+2.54%)
Jul 24, 2013	16.33	16.50	15.81	16.11	1,144,664	-0.25(-1.54%)
Jul 23, 2013	16.08	16.45	15.82	16.36	1,299,387	+0.44(+2.75%)
Jul 22, 2013	15.51	16.14	15.48	15.92	859,638	+0.35(+2.26%)
Jul 19, 2013	15.62	15.79	15.35	15.57	1,447,487	-0.17(-1.10%)
Jul 18, 2013	16.43	16.52	15.41	15.74	2,291,879	-0.66(-4.03%)
Jul 17, 2013	16.48	16.55	16.15	16.40	1,315,228	+0.06(+0.35%)
Jul 16, 2013	16.53	16.55	15.87	16.35	1,843,694	-0.17(-1.04%)
Jul 15, 2013	16.57	16.87	16.43	16.52	1,146,090	-0.08(-0.48%)
Jul 12, 2013	16.20	16.88	16.12	16.60	1,881,504	+0.11(+0.70%)
Jul 11, 2013	15.98	16.48	15.23	16.48	2,972,391	+0.67(+4.22%)
Jul 10, 2013	16.77	16.89	15.75	15.81	2,461,863	-0.96(-5.70%)
Jul 09, 2013	16.36	16.83	15.88	16.77	1,833,939	+0.38(+2.32%)
Jul 08, 2013	15.87	16.53	15.61	16.39	4,172,461	+0.04(+0.22%)
Jul 05, 2013	16.71	16.76	16.24	16.35	1,008,700	-0.29(-1.77%)
Jul 03, 2013	16.98	17.00	16.16	16.65	1,226,174	-0.33(-1.95%)
Jul 02, 2013	17.87	17.97	16.82	16.98	2,978,006	-0.72(-4.06%)
Jul 01, 2013	18.60	19.15	17.65	17.70	2,532,892	-0.90(-4.86%)
Jun 28, 2013	18.08	18.67	17.62	18.60	2,262,387	+0.90(+5.11%)
Jun 26, 2013	18.13	18.31	17.61	17.70	1,279,794	-0.12(-0.69%)
Jun 25, 2013	17.64	18.15	17.64	17.82	1,242,371	+0.47(+2.73%)
Jun 24, 2013	17.79	17.88	16.91	17.34	1,882,105	-0.50(-2.78%)
Jun 21, 2013	18.58	18.62	17.56	17.84	3,998,532	-0.57(-3.12%)
Jun 20, 2013	18.95	18.95	18.36	18.41	2,045,815	-0.68(-3.54%)
Jun 19, 2013	19.17	19.26	18.93	19.09	644,039	-0.08(-0.41%)
Jun 18, 2013	18.93	19.33	18.90	19.17	974,117	+0.32(+1.68%)
Jun 17, 2013	19.09	19.14	18.83	18.85	1,275,704	-0.21(-1.09%)
Jun 14, 2013	19.17	19.31	18.85	19.06	1,110,262	-0.15(-0.78%)
Jun 13, 2013	19.23	19.33	18.85	19.21	1,344,470	+0.15(+0.79%)
Jun 12, 2013	19.37	19.37	18.90	19.06	1,384,548	+0.03(+0.15%)
Jun 11, 2013	19.16	19.28	19.00	19.03	2,196,233	-0.36(-1.85%)
Jun 10, 2013	19.48	19.68	19.38	19.39	2,819,509	-0.03(-0.15%)
Jun 07, 2013	19.41	19.47	19.24	19.42	13,507,288	-0.29(-1.46%)
Jun 06, 2013	20.05	20.86	19.68	19.71	1,795,684	-0.39(-1.96%)
Jun 05, 2013	20.22	20.94	19.94	20.10	746,715	-0.11(-0.57%)
Jun 04, 2013	19.96	20.34	19.43	20.22	1,858,873	-0.19(-0.92%)

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.