Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.02	16.02	15.75	15.83	0	-0.30(-1.86%)
Aug 29, 2013	16.11	16.13	15.89	16.13	191,049	-0.04(-0.27%)
Aug 28, 2013	15.87	16.61	15.71	16.17	0	+0.35(+2.24%)
Aug 27, 2013	15.87	17.36	15.48	15.82	41,157	-0.23(-1.43%)
Aug 26, 2013	16.01	16.19	15.94	16.05	0	-0.08(-0.49%)
Aug 23, 2013	15.87	16.26	15.87	16.13	0	+0.14(+0.88%)
Aug 22, 2013	15.67	16.03	14.67	15.99	8,752	+0.01(+0.06%)
Aug 21, 2013	16.22	16.25	15.40	15.98	0	-0.01(-0.06%)
Aug 20, 2013	15.83	16.26	15.63	15.99	15,325	+0.19(+1.23%)
Aug 19, 2013	16.02	16.02	15.79	15.79	23,195	-0.27(-1.71%)
Aug 16, 2013	15.98	16.25	15.98	16.07	0	-0.01(-0.06%)
Aug 15, 2013	16.26	16.27	16.02	16.08	17,843	-0.35(-2.15%)
Aug 14, 2013	16.09	16.61	16.09	16.43	6,589	+0.50(+3.17%)
Aug 13, 2013	15.76	15.93	15.70	15.93	20,883	+0.13(+0.84%)
Aug 12, 2013	15.62	15.96	15.60	15.79	24,942	-0.03(-0.17%)
Aug 09, 2013	15.92	15.96	15.74	15.82	9,732	-0.01(-0.06%)
Aug 08, 2013	16.06	16.06	15.53	15.83	45,763	-0.09(-0.56%)
Aug 07, 2013	16.08	16.16	15.51	15.92	12,748	-0.15(-0.94%)
Aug 06, 2013	16.24	16.42	16.06	16.07	11,238	-0.45(-2.73%)
Aug 05, 2013	16.94	16.94	16.36	16.52	33,065	-0.40(-2.35%)
Aug 02, 2013	16.86	17.07	16.77	16.92	11,008	-0.06(-0.36%)
Aug 01, 2013	17.00	17.16	16.85	16.98	13,411	+0.05(+0.31%)
Jul 31, 2013	16.93	17.02	16.85	16.93	0	+0.11(+0.63%)
Jul 30, 2013	17.08	17.08	16.71	16.82	0	-0.16(-0.94%)
Jul 29, 2013	17.53	17.53	16.78	16.98	0	-0.64(-3.61%)
Jul 26, 2013	18.24	18.24	17.36	17.62	0	-0.89(-4.83%)
Jul 25, 2013	18.71	19.35	13.83	18.51	0	-0.37(-1.97%)
Jul 24, 2013	18.91	18.93	18.72	18.88	0	+0.11(+0.57%)
Jul 23, 2013	18.87	18.89	18.71	18.77	0	-0.05(-0.28%)
Jul 22, 2013	18.86	19.02	18.77	18.83	0	-0.17(-0.88%)
Jul 19, 2013	18.84	19.11	18.70	19.00	0	+0.16(+0.85%)
Jul 18, 2013	18.91	18.99	18.74	18.84	0	+0.07(+0.38%)
Jul 17, 2013	19.08	19.08	18.65	18.77	28,770	-0.21(-1.12%)
Jul 16, 2013	18.31	19.20	18.31	18.98	0	+0.42(+2.24%)
Jul 15, 2013	18.39	18.71	18.07	18.56	0	+0.60(+3.35%)
Jul 12, 2013	17.79	18.15	17.78	17.96	0	+0.09(+0.49%)
Jul 11, 2013	18.15	18.25	17.55	17.87	0	+0.01(+0.05%)
Jul 10, 2013	17.55	17.93	17.43	17.86	0	+0.34(+1.97%)
Jul 09, 2013	17.24	17.59	17.24	17.52	0	+0.24(+1.38%)
Jul 08, 2013	17.21	17.35	16.91	17.28	0	+0.07(+0.41%)
Jul 05, 2013	16.96	17.21	16.54	17.21	0	+0.50(+3.02%)
Jul 03, 2013	16.40	16.74	16.40	16.71	0	+0.17(+1.02%)
Jul 02, 2013	16.61	16.68	16.30	16.54	0	-0.04(-0.27%)
Jul 01, 2013	16.30	16.68	15.99	16.58	0	+0.25(+1.52%)
Jun 28, 2013	16.02	16.37	16.02	16.33	104,377	+0.22(+1.37%)
Jun 27, 2013	16.35	16.40	16.02	16.11	0	-0.04(-0.27%)
Jun 26, 2013	16.40	16.40	16.12	16.16	0	-0.26(-1.56%)
Jun 25, 2013	16.03	16.45	15.69	16.41	0	+0.50(+3.17%)
Jun 24, 2013	16.03	16.12	15.88	15.91	0	-0.30(-1.86%)
Jun 21, 2013	16.40	16.40	16.15	16.21	55,009	-0.11(-0.70%)
Jun 20, 2013	16.15	16.40	16.15	16.33	0	-0.05(-0.32%)
Jun 19, 2013	16.30	16.45	16.23	16.38	0	-0.04(-0.27%)
Jun 18, 2013	16.36	16.58	16.36	16.42	0	+0.06(+0.38%)
Jun 17, 2013	16.53	16.58	16.24	16.36	0	+0.04(+0.27%)
Jun 14, 2013	16.37	16.50	16.20	16.32	0	-0.04(-0.27%)
Jun 13, 2013	16.24	16.52	16.24	16.36	21,794	+0.12(+0.76%)
Jun 12, 2013	16.19	16.31	15.80	16.24	16,113	+0.21(+1.32%)
Jun 11, 2013	16.10	16.13	15.91	16.02	0	-0.25(-1.52%)
Jun 10, 2013	16.54	16.54	16.20	16.27	0	-0.25(-1.50%)
Jun 07, 2013	16.58	16.58	16.33	16.52	0	-0.02(-0.11%)
Jun 06, 2013	16.49	16.58	16.22	16.54	30,489	+0.08(+0.48%)
Jun 05, 2013	16.28	16.71	16.10	16.46	0	+0.19(+1.14%)
Jun 04, 2013	16.19	16.58	16.13	16.27	0	+0.15(+0.93%)

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.