Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.77	16.84	16.60	16.66	0	-0.10(-0.60%)
Aug 29, 2013	16.78	16.98	16.77	16.77	36,693,404	+0.00(+0.02%)
Aug 28, 2013	16.84	16.86	16.71	16.76	39,187,184	-0.03(-0.17%)
Aug 27, 2013	16.96	17.01	16.76	16.79	55,550,864	-0.25(-1.45%)
Aug 26, 2013	17.04	17.19	16.99	17.04	49,929,444	-0.02(-0.13%)
Aug 23, 2013	17.21	17.28	17.04	17.06	0	-0.11(-0.62%)
Aug 22, 2013	17.21	17.32	17.13	17.17	34,010,308	-0.04(-0.25%)
Aug 21, 2013	17.42	17.50	17.19	17.21	46,659,720	-0.18(-1.03%)
Aug 20, 2013	17.36	17.56	17.32	17.39	61,047,824	+0.04(+0.21%)
Aug 19, 2013	17.39	17.63	17.34	17.35	55,428,312	+0.00(+0.00%)
Aug 16, 2013	17.54	17.63	17.35	17.35	0	-0.15(-0.88%)
Aug 15, 2013	17.44	17.75	17.36	17.50	181,886,704	-1.35(-7.17%)
Aug 14, 2013	18.91	18.91	18.57	18.86	94,591,296	+0.04(+0.21%)
Aug 13, 2013	18.91	18.93	18.64	18.82	50,927,648	-0.01(-0.07%)
Aug 12, 2013	18.49	18.91	18.48	18.83	44,759,092	+0.21(+1.10%)
Aug 09, 2013	18.80	18.84	18.49	18.63	38,202,552	-0.15(-0.79%)
Aug 08, 2013	18.78	18.81	18.72	18.77	28,827,286	+0.10(+0.54%)
Aug 07, 2013	18.81	18.93	18.67	18.67	46,812,960	-0.06(-0.34%)
Aug 06, 2013	18.88	18.88	18.63	18.74	35,882,944	-0.07(-0.38%)
Aug 05, 2013	18.67	18.89	18.67	18.81	40,146,464	+0.09(+0.46%)
Aug 02, 2013	18.45	18.72	18.40	18.72	37,061,968	+0.21(+1.16%)
Aug 01, 2013	18.44	18.53	18.34	18.51	32,628,030	+0.22(+1.18%)
Jul 31, 2013	18.45	18.51	18.27	18.30	42,954,516	-0.06(-0.31%)
Jul 30, 2013	18.20	18.62	18.17	18.35	0	+0.24(+1.34%)
Jul 29, 2013	18.13	18.21	18.04	18.11	0	-0.12(-0.65%)
Jul 26, 2013	18.05	18.23	18.04	18.23	0	-0.00(-0.02%)
Jul 25, 2013	18.30	18.32	18.09	18.23	0	-0.06(-0.35%)
Jul 24, 2013	18.47	18.58	18.19	18.30	38,228,644	+0.02(+0.12%)
Jul 23, 2013	18.37	18.42	18.22	18.27	39,101,536	-0.11(-0.62%)
Jul 22, 2013	18.42	18.46	18.22	18.39	0	-0.07(-0.39%)
Jul 19, 2013	18.49	18.59	18.32	18.46	54,866,592	-0.03(-0.15%)
Jul 18, 2013	18.50	18.70	18.40	18.49	46,154,152	+0.10(+0.56%)
Jul 17, 2013	18.45	18.49	18.30	18.38	30,885,296	+0.00(+0.02%)
Jul 16, 2013	18.49	18.58	18.32	18.38	36,837,496	-0.16(-0.85%)
Jul 15, 2013	18.43	18.58	18.33	18.54	37,597,532	-0.01(-0.04%)
Jul 12, 2013	18.48	18.55	18.34	18.55	0	+0.05(+0.27%)
Jul 11, 2013	18.32	18.54	18.28	18.50	64,264,588	+0.33(+1.81%)
Jul 10, 2013	17.92	18.27	17.92	18.17	53,041,344	+0.18(+1.01%)
Jul 09, 2013	17.70	18.02	17.69	17.98	64,485,868	+0.38(+2.15%)
Jul 08, 2013	17.63	17.69	17.44	17.61	48,493,568	+0.04(+0.22%)
Jul 05, 2013	17.62	17.63	17.34	17.57	0	-0.01(-0.08%)
Jul 03, 2013	17.42	17.76	17.35	17.58	0	+0.19(+1.11%)
Jul 02, 2013	17.33	17.62	17.32	17.39	43,498,924	-0.01(-0.06%)
Jul 01, 2013	17.46	17.75	17.38	17.40	47,101,124	+0.12(+0.70%)
Jun 28, 2013	17.34	17.47	17.25	17.28	50,112,232	-0.21(-1.20%)
Jun 27, 2013	17.37	17.54	17.36	17.49	38,194,252	+0.17(+1.01%)
Jun 26, 2013	17.25	17.35	17.17	17.31	46,090,736	+0.27(+1.58%)
Jun 25, 2013	17.26	17.35	17.03	17.04	58,223,424	-0.04(-0.21%)
Jun 24, 2013	17.27	17.37	17.07	17.08	50,670,520	-0.30(-1.74%)
Jun 21, 2013	17.31	17.48	17.19	17.38	87,407,224	+0.03(+0.19%)
Jun 20, 2013	17.38	17.56	17.25	17.35	67,253,056	-0.17(-0.99%)
Jun 19, 2013	17.59	17.72	17.52	17.52	41,514,964	-0.10(-0.56%)
Jun 18, 2013	17.55	17.73	17.54	17.62	49,214,464	+0.09(+0.49%)
Jun 17, 2013	17.22	17.72	17.20	17.54	64,839,236	+0.43(+2.53%)
Jun 14, 2013	17.26	17.39	17.10	17.10	0	-0.18(-1.07%)
Jun 13, 2013	16.99	17.32	16.95	17.29	38,368,152	+0.26(+1.50%)
Jun 12, 2013	17.19	17.26	17.02	17.03	42,224,000	-0.06(-0.33%)
Jun 11, 2013	17.13	17.35	17.07	17.09	39,524,424	-0.21(-1.19%)
Jun 10, 2013	17.44	17.51	17.24	17.29	47,557,224	-0.09(-0.53%)
Jun 07, 2013	17.48	17.59	17.31	17.39	0	-0.04(-0.24%)
Jun 06, 2013	17.38	17.53	17.21	17.43	63,144,744	+0.16(+0.95%)
Jun 05, 2013	17.23	17.49	17.19	17.27	64,431,492	-0.03(-0.16%)
Jun 04, 2013	17.23	17.46	17.06	17.29	43,142,700	-0.01(-0.08%)

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.