Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	22.77	23.13	22.61	22.80	0	+0.14(+0.60%)
Aug 29, 2013	22.95	22.99	22.12	22.67	11,161,637	-0.46(-2.01%)
Aug 28, 2013	23.02	23.33	22.85	23.13	4,025,311	+0.21(+0.93%)
Aug 27, 2013	23.65	23.84	22.77	22.92	4,867,505	-0.95(-3.96%)
Aug 26, 2013	23.88	24.15	23.66	23.86	3,609,824	-0.02(-0.07%)
Aug 23, 2013	23.91	24.23	23.70	23.88	0	+0.03(+0.12%)
Aug 22, 2013	23.62	24.10	23.58	23.85	2,813,251	+0.34(+1.44%)
Aug 21, 2013	23.24	23.82	23.17	23.51	4,642,342	+0.17(+0.74%)
Aug 20, 2013	23.16	23.44	23.01	23.34	3,412,372	+0.27(+1.16%)
Aug 19, 2013	23.33	23.59	23.01	23.07	4,961,345	-0.26(-1.10%)
Aug 16, 2013	23.63	23.69	23.30	23.33	0	-0.19(-0.81%)
Aug 15, 2013	24.16	24.18	23.38	23.52	6,501,147	-0.92(-3.77%)
Aug 14, 2013	24.52	24.72	24.37	24.44	4,118,538	-0.06(-0.24%)
Aug 13, 2013	24.60	24.72	24.41	24.50	3,583,132	-0.10(-0.41%)
Aug 12, 2013	24.24	24.60	24.16	24.60	3,553,279	+0.29(+1.17%)
Aug 09, 2013	24.33	24.43	24.08	24.32	3,803,615	-0.03(-0.12%)
Aug 08, 2013	23.98	24.57	23.97	24.35	5,646,110	+0.49(+2.05%)
Aug 07, 2013	24.01	24.02	23.52	23.86	5,683,040	-0.12(-0.52%)
Aug 06, 2013	24.05	24.22	23.72	23.98	6,797,433	-0.08(-0.32%)
Aug 05, 2013	24.17	24.51	24.00	24.06	3,781,132	-0.40(-1.63%)
Aug 02, 2013	24.79	24.79	24.26	24.46	6,147,156	-0.41(-1.65%)
Aug 01, 2013	24.47	24.95	24.41	24.87	4,912,819	+0.52(+2.15%)
Jul 31, 2013	24.50	24.60	24.19	24.35	7,069,412	-0.20(-0.82%)
Jul 30, 2013	24.03	24.68	23.99	24.55	6,671,666	+0.57(+2.36%)
Jul 29, 2013	24.37	24.55	23.92	23.98	0	-0.45(-1.83%)
Jul 26, 2013	25.12	25.12	24.37	24.43	0	-0.76(-3.00%)
Jul 25, 2013	25.53	25.53	24.41	25.19	0	-1.11(-4.23%)
Jul 24, 2013	25.84	26.36	24.28	26.30	22,170,986	-0.67(-2.47%)
Jul 23, 2013	28.05	28.14	26.93	26.96	0	-0.90(-3.23%)
Jul 22, 2013	28.08	28.46	27.82	27.86	6,436,218	-0.42(-1.47%)
Jul 19, 2013	27.89	28.42	27.70	28.28	10,992,200	+0.37(+1.32%)
Jul 18, 2013	27.93	28.09	27.75	27.91	4,219,156	+0.07(+0.26%)
Jul 17, 2013	27.77	27.92	27.66	27.84	2,574,212	+0.13(+0.47%)
Jul 16, 2013	27.85	27.97	27.58	27.71	0	-0.09(-0.32%)
Jul 15, 2013	27.75	27.96	27.70	27.80	0	+0.02(+0.06%)
Jul 12, 2013	27.63	27.79	27.52	27.78	0	+0.22(+0.80%)
Jul 11, 2013	27.60	27.67	27.25	27.56	5,076,740	+0.29(+1.05%)
Jul 10, 2013	27.23	27.47	27.01	27.27	0	+0.06(+0.22%)
Jul 09, 2013	27.07	27.38	26.97	27.21	0	+0.17(+0.62%)
Jul 08, 2013	27.38	27.63	27.01	27.05	0	-0.16(-0.59%)
Jul 05, 2013	27.15	27.33	26.83	27.21	0	+0.37(+1.37%)
Jul 03, 2013	26.76	27.05	26.52	26.84	0	-0.07(-0.27%)
Jul 02, 2013	27.14	27.28	26.69	26.91	0	-0.15(-0.55%)
Jul 01, 2013	27.07	27.24	26.85	27.06	4,768,256	+0.38(+1.43%)
Jun 28, 2013	26.48	27.08	26.33	26.68	6,547,056	+1.27(+4.99%)
Jun 26, 2013	25.46	25.63	25.16	25.41	0	+0.18(+0.71%)
Jun 25, 2013	24.94	25.36	24.66	25.23	0	+0.70(+2.84%)
Jun 24, 2013	24.97	24.99	24.21	24.54	6,498,526	-0.61(-2.41%)
Jun 21, 2013	25.69	25.69	24.94	25.14	10,075,513	-0.35(-1.37%)
Jun 20, 2013	26.10	26.22	25.23	25.49	8,681,509	-0.92(-3.47%)
Jun 19, 2013	26.63	26.81	26.26	26.41	0	-0.36(-1.36%)
Jun 18, 2013	26.29	26.81	26.21	26.77	7,682,144	+0.58(+2.23%)
Jun 17, 2013	26.16	26.45	26.04	26.19	5,243,955	+0.17(+0.66%)
Jun 14, 2013	26.20	26.38	25.93	26.02	0	-0.15(-0.59%)
Jun 13, 2013	25.99	26.24	25.68	26.17	4,926,820	+0.24(+0.94%)
Jun 12, 2013	26.40	26.55	25.83	25.93	5,695,831	-0.22(-0.84%)
Jun 11, 2013	25.94	26.55	25.89	26.15	7,075,539	-0.02(-0.07%)
Jun 10, 2013	26.00	26.26	25.68	26.17	0	-0.02(-0.09%)
Jun 07, 2013	26.42	26.46	25.96	26.19	0	-0.07(-0.25%)
Jun 06, 2013	26.01	26.26	25.71	26.26	7,032,965	+0.26(+0.98%)
Jun 05, 2013	26.62	26.68	25.82	26.00	0	-0.62(-2.35%)
Jun 04, 2013	26.20	26.78	26.20	26.63	0	+0.46(+1.77%)

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.