Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	20.61	20.70	20.48	20.49	6,165,815	-0.02(-0.12%)
Aug 29, 2013	20.77	20.78	20.45	20.51	4,727,460	-0.29(-1.41%)
Aug 28, 2013	20.69	20.89	20.64	20.81	8,630,404	+0.19(+0.93%)
Aug 27, 2013	20.44	20.93	20.43	20.62	8,989,985	+0.25(+1.20%)
Aug 26, 2013	20.55	20.74	20.30	20.37	5,016,210	-0.15(-0.73%)
Aug 23, 2013	20.26	20.64	20.20	20.52	5,938,172	+0.39(+1.96%)
Aug 22, 2013	19.83	20.22	19.83	20.13	4,534,360	+0.23(+1.14%)
Aug 21, 2013	19.98	20.10	19.77	19.90	7,894,913	-0.18(-0.89%)
Aug 20, 2013	20.02	20.30	19.86	20.08	6,538,439	-0.13(-0.62%)
Aug 19, 2013	20.50	20.56	20.16	20.20	6,926,746	-0.24(-1.17%)
Aug 16, 2013	20.24	20.71	20.22	20.44	12,367,150	+0.14(+0.71%)
Aug 15, 2013	19.64	20.33	19.56	20.30	12,801,746	+0.73(+3.73%)
Aug 14, 2013	19.17	19.68	19.15	19.57	7,591,141	+0.42(+2.22%)
Aug 13, 2013	19.16	19.25	19.10	19.14	3,430,710	-0.08(-0.44%)
Aug 12, 2013	19.23	19.34	19.13	19.23	4,799,548	-0.07(-0.34%)
Aug 09, 2013	19.21	19.41	19.11	19.29	4,466,837	+0.11(+0.56%)
Aug 08, 2013	19.22	19.28	19.02	19.19	6,361,368	+0.02(+0.12%)
Aug 07, 2013	19.16	19.36	19.10	19.16	4,447,599	-0.20(-1.05%)
Aug 06, 2013	19.41	19.49	19.14	19.37	5,489,365	-0.13(-0.67%)
Aug 05, 2013	19.51	19.56	19.35	19.50	3,618,627	-0.01(-0.06%)
Aug 02, 2013	19.39	19.58	19.37	19.51	5,144,236	+0.03(+0.15%)
Aug 01, 2013	19.04	19.69	19.02	19.48	10,308,704	+0.56(+2.97%)
Jul 31, 2013	19.08	19.16	18.79	18.92	7,836,623	-0.06(-0.32%)
Jul 30, 2013	19.08	19.13	18.85	18.98	6,908,830	-0.07(-0.35%)
Jul 29, 2013	18.97	19.07	18.85	19.04	3,746,345	+0.04(+0.22%)
Jul 26, 2013	18.98	19.24	18.95	19.00	4,836,973	-0.11(-0.56%)
Jul 25, 2013	18.94	19.29	18.89	19.11	5,251,154	+0.07(+0.38%)
Jul 24, 2013	19.32	19.34	18.96	19.04	6,543,104	-0.28(-1.46%)
Jul 23, 2013	19.13	19.46	19.10	19.32	7,372,904	+0.20(+1.06%)
Jul 22, 2013	19.11	19.20	19.04	19.11	4,150,213	+0.09(+0.47%)
Jul 19, 2013	18.73	19.08	18.73	19.02	4,941,236	+0.26(+1.37%)
Jul 18, 2013	18.82	18.99	18.74	18.77	5,628,616	+0.02(+0.10%)
Jul 17, 2013	18.68	18.83	18.55	18.75	5,846,250	+0.05(+0.26%)
Jul 16, 2013	18.54	18.73	18.38	18.70	6,391,841	+0.16(+0.87%)
Jul 15, 2013	18.65	18.72	18.51	18.54	5,593,952	-0.12(-0.64%)
Jul 12, 2013	19.05	19.08	18.52	18.66	8,334,166	-0.31(-1.64%)
Jul 11, 2013	18.56	19.01	18.44	18.97	10,702,062	+0.69(+3.80%)
Jul 10, 2013	18.27	18.44	18.14	18.28	7,323,936	+0.11(+0.59%)
Jul 09, 2013	18.00	18.21	17.89	18.17	7,394,939	+0.28(+1.54%)
Jul 08, 2013	17.70	17.89	17.60	17.89	5,383,483	+0.26(+1.46%)
Jul 05, 2013	17.78	17.79	17.37	17.64	8,321,540	-0.09(-0.51%)
Jul 03, 2013	17.78	17.82	17.64	17.73	6,589,881	+0.05(+0.30%)
Jul 02, 2013	17.64	17.73	17.49	17.67	5,923,423	+0.04(+0.20%)
Jul 01, 2013	17.75	17.91	17.62	17.64	3,987,209	+0.00(+0.00%)
Jun 28, 2013	17.64	17.88	17.55	17.64	8,620,320	+0.24(+1.37%)
Jun 26, 2013	17.37	17.41	17.16	17.40	10,292,281	+0.11(+0.66%)
Jun 25, 2013	17.33	17.43	17.14	17.28	10,235,515	-0.05(-0.28%)
Jun 24, 2013	17.31	17.44	16.94	17.33	13,010,809	-0.32(-1.83%)
Jun 21, 2013	17.73	17.79	17.45	17.66	11,343,522	-0.14(-0.77%)
Jun 20, 2013	17.88	18.02	17.63	17.79	8,965,887	-0.55(-3.00%)
Jun 19, 2013	18.56	18.66	18.27	18.34	7,119,436	-0.23(-1.26%)
Jun 18, 2013	18.30	18.77	18.27	18.58	7,858,806	+0.22(+1.17%)
Jun 17, 2013	18.33	18.50	18.27	18.36	4,918,834	+0.16(+0.89%)
Jun 14, 2013	18.44	18.48	18.17	18.20	4,676,397	-0.22(-1.17%)
Jun 13, 2013	18.04	18.48	17.98	18.41	6,696,748	+0.32(+1.75%)
Jun 12, 2013	18.43	18.46	18.03	18.10	5,443,656	-0.14(-0.75%)
Jun 11, 2013	18.44	18.47	18.21	18.24	5,745,254	-0.43(-2.31%)
Jun 10, 2013	18.54	18.77	18.50	18.67	5,705,363	+0.10(+0.55%)
Jun 07, 2013	18.41	18.58	18.24	18.56	4,590,696	+0.16(+0.84%)
Jun 06, 2013	18.19	18.42	18.07	18.41	8,099,247	+0.17(+0.95%)
Jun 05, 2013	18.31	18.34	18.19	18.24	7,210,104	-0.14(-0.75%)
Jun 04, 2013	18.22	18.42	18.10	18.37	5,855,902	+0.13(+0.69%)

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.