Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	21.82	21.82	21.03	21.29	0	-0.47(-2.16%)
Aug 29, 2013	21.33	21.91	21.27	21.76	3,869,306	+0.47(+2.21%)
Aug 28, 2013	20.53	21.45	20.51	21.29	4,594,041	+0.77(+3.76%)
Aug 27, 2013	20.98	21.01	20.42	20.51	3,783,224	-0.65(-3.05%)
Aug 26, 2013	21.09	21.31	20.98	21.16	1,786,353	+0.04(+0.20%)
Aug 23, 2013	21.29	21.29	20.82	21.12	0	+0.06(+0.28%)
Aug 22, 2013	20.83	21.23	20.80	21.06	0	+0.27(+1.29%)
Aug 21, 2013	20.76	21.00	20.67	20.79	2,294,790	-0.07(-0.32%)
Aug 20, 2013	20.61	21.14	20.59	20.86	3,900,628	+0.30(+1.47%)
Aug 19, 2013	20.51	20.86	20.51	20.56	2,899,127	-0.01(-0.04%)
Aug 16, 2013	20.45	20.76	20.42	20.56	0	+0.08(+0.37%)
Aug 15, 2013	20.45	20.63	20.18	20.49	2,946,095	-0.23(-1.09%)
Aug 14, 2013	20.77	20.82	20.53	20.72	4,150,796	-0.05(-0.24%)
Aug 13, 2013	20.36	20.83	20.20	20.77	2,860,572	+0.41(+2.02%)
Aug 12, 2013	19.94	20.52	19.94	20.36	2,835,602	+0.42(+2.11%)
Aug 09, 2013	19.78	20.17	19.78	19.94	2,631,965	+0.09(+0.47%)
Aug 08, 2013	19.95	20.07	19.73	19.84	2,499,844	+0.01(+0.04%)
Aug 07, 2013	20.16	20.32	19.82	19.83	4,059,716	-0.53(-2.60%)
Aug 06, 2013	20.62	20.70	20.24	20.36	2,218,503	-0.33(-1.58%)
Aug 05, 2013	20.59	20.80	20.59	20.69	2,100,617	+0.03(+0.16%)
Aug 02, 2013	20.58	20.74	20.40	20.66	2,708,816	-0.11(-0.53%)
Aug 01, 2013	20.31	20.86	20.25	20.77	4,478,850	+0.59(+2.93%)
Jul 31, 2013	19.94	20.36	19.73	20.17	0	+0.22(+1.11%)
Jul 30, 2013	19.83	20.19	19.81	19.95	0	+0.14(+0.72%)
Jul 29, 2013	19.91	20.21	19.77	19.81	0	-0.29(-1.46%)
Jul 26, 2013	20.35	20.37	19.94	20.10	0	-0.39(-1.88%)
Jul 25, 2013	20.48	20.63	20.30	20.49	0	-0.08(-0.41%)
Jul 24, 2013	20.56	20.85	20.41	20.57	0	+0.22(+1.07%)
Jul 23, 2013	20.24	20.46	20.07	20.36	3,494,644	+0.27(+1.34%)
Jul 22, 2013	19.99	20.15	19.64	20.09	0	+0.03(+0.17%)
Jul 19, 2013	20.37	20.93	20.02	20.05	18,295,122	+1.21(+6.41%)
Jul 18, 2013	19.26	19.36	18.66	18.84	7,759,614	-0.33(-1.71%)
Jul 17, 2013	19.18	19.34	19.04	19.17	2,544,044	+0.08(+0.44%)
Jul 16, 2013	18.42	19.11	18.42	19.09	3,832,964	+0.67(+3.65%)
Jul 15, 2013	18.64	18.80	18.37	18.42	0	-0.21(-1.13%)
Jul 12, 2013	18.42	18.88	18.42	18.63	0	+0.21(+1.14%)
Jul 11, 2013	18.26	18.46	18.13	18.42	3,294,549	+0.39(+2.19%)
Jul 10, 2013	17.88	18.26	17.88	18.02	2,952,233	+0.10(+0.56%)
Jul 09, 2013	17.75	17.94	17.61	17.92	0	+0.31(+1.74%)
Jul 08, 2013	18.43	18.47	17.59	17.61	0	-0.73(-3.96%)
Jul 05, 2013	18.47	18.47	18.16	18.34	0	+0.03(+0.18%)
Jul 03, 2013	18.06	18.46	18.00	18.31	0	+0.19(+1.07%)
Jul 02, 2013	18.35	18.59	18.01	18.11	0	-0.29(-1.55%)
Jul 01, 2013	18.55	18.69	18.35	18.40	0	+0.03(+0.14%)
Jun 28, 2013	17.98	18.53	17.90	18.37	4,118,941	+0.24(+1.34%)
Jun 27, 2013	18.42	18.60	18.00	18.13	0	-0.14(-0.75%)
Jun 26, 2013	18.22	18.52	18.09	18.27	0	+0.31(+1.70%)
Jun 25, 2013	18.00	18.16	17.72	17.96	3,633,767	+0.20(+1.13%)
Jun 24, 2013	18.08	18.08	17.59	17.76	0	-0.54(-2.94%)
Jun 21, 2013	18.27	18.47	17.92	18.30	5,128,355	+0.15(+0.83%)
Jun 20, 2013	18.37	18.54	18.09	18.15	4,711,271	-0.50(-2.66%)
Jun 19, 2013	18.78	18.97	18.63	18.64	0	-0.08(-0.45%)
Jun 18, 2013	18.40	18.85	18.40	18.73	0	+0.40(+2.20%)
Jun 17, 2013	18.47	18.59	18.21	18.32	0	+0.05(+0.28%)
Jun 14, 2013	18.75	18.75	18.24	18.27	0	-0.18(-0.96%)
Jun 13, 2013	17.58	18.54	17.52	18.45	5,552,156	+1.06(+6.08%)
Jun 12, 2013	18.05	18.12	17.30	17.39	4,355,110	-0.52(-2.91%)
Jun 11, 2013	18.36	18.44	17.87	17.91	4,584,707	-0.70(-3.74%)
Jun 10, 2013	18.85	18.95	18.58	18.61	2,586,242	-0.19(-1.03%)
Jun 07, 2013	19.00	19.10	18.33	18.80	0	-0.22(-1.15%)
Jun 06, 2013	19.51	19.55	18.38	19.02	7,233,261	-0.39(-2.03%)
Jun 05, 2013	19.68	19.77	19.25	19.41	0	-0.39(-1.99%)
Jun 04, 2013	19.76	20.15	19.54	19.81	0	+0.03(+0.13%)

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.