Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.51	19.51	18.95	19.09	0	-0.38(-1.96%)
Aug 29, 2013	19.18	19.66	19.17	19.47	18,409,812	+0.21(+1.11%)
Aug 28, 2013	19.38	19.48	19.25	19.26	21,294,676	-0.07(-0.36%)
Aug 27, 2013	19.57	19.66	19.25	19.33	27,059,580	-0.52(-2.60%)
Aug 26, 2013	19.73	19.91	19.56	19.84	21,133,450	+0.12(+0.60%)
Aug 23, 2013	19.56	19.74	19.53	19.72	0	+0.22(+1.12%)
Aug 22, 2013	19.55	19.71	19.48	19.51	19,573,794	+0.05(+0.24%)
Aug 21, 2013	19.76	19.81	19.40	19.46	33,612,484	-0.39(-1.98%)
Aug 20, 2013	19.97	20.10	19.77	19.85	24,558,798	-0.03(-0.15%)
Aug 19, 2013	20.14	20.35	19.87	19.89	17,390,186	-0.32(-1.61%)
Aug 16, 2013	20.27	20.48	20.12	20.21	0	-0.10(-0.49%)
Aug 15, 2013	20.39	20.42	19.74	20.31	39,954,228	-0.40(-1.94%)
Aug 14, 2013	20.68	20.82	20.62	20.71	17,719,102	+0.04(+0.20%)
Aug 13, 2013	20.52	20.81	20.44	20.67	24,710,676	+0.32(+1.58%)
Aug 12, 2013	20.14	20.42	20.06	20.35	12,295,599	-0.02(-0.09%)
Aug 09, 2013	20.45	20.54	20.23	20.37	16,710,243	-0.09(-0.45%)
Aug 08, 2013	20.44	20.52	20.18	20.46	14,753,112	+0.21(+1.06%)
Aug 07, 2013	20.40	20.58	20.23	20.24	18,066,346	-0.26(-1.28%)
Aug 06, 2013	20.13	20.54	20.03	20.51	26,854,132	+0.38(+1.88%)
Aug 05, 2013	20.10	20.22	19.98	20.13	14,089,341	+0.07(+0.32%)
Aug 02, 2013	20.03	20.14	19.91	20.06	22,280,310	+0.05(+0.25%)
Aug 01, 2013	19.91	20.02	19.78	20.02	21,201,640	+0.28(+1.39%)
Jul 31, 2013	19.93	19.93	19.63	19.74	0	-0.11(-0.56%)
Jul 30, 2013	19.85	19.90	19.71	19.85	0	+0.13(+0.66%)
Jul 29, 2013	19.90	20.06	19.67	19.72	19,625,890	-0.23(-1.17%)
Jul 26, 2013	19.64	20.02	19.45	19.95	0	+0.29(+1.46%)
Jul 25, 2013	19.86	19.95	19.60	19.67	26,579,330	-0.23(-1.15%)
Jul 24, 2013	19.71	20.00	19.71	19.90	40,583,624	+0.18(+0.89%)
Jul 23, 2013	20.00	20.03	19.68	19.72	28,855,978	-0.26(-1.28%)
Jul 22, 2013	19.93	20.04	19.82	19.98	40,786,192	+0.05(+0.24%)
Jul 19, 2013	20.53	20.59	19.90	19.93	50,355,248	-0.51(-2.49%)
Jul 18, 2013	20.46	20.56	20.30	20.44	112,769,280	-1.41(-6.44%)
Jul 17, 2013	21.71	21.92	21.65	21.85	39,498,096	+0.15(+0.70%)
Jul 16, 2013	21.70	21.75	21.49	21.70	23,610,908	+0.14(+0.64%)
Jul 15, 2013	21.78	21.80	21.45	21.56	0	-0.23(-1.03%)
Jul 12, 2013	21.31	21.79	21.29	21.78	0	+0.44(+2.08%)
Jul 11, 2013	21.14	21.44	21.13	21.34	25,377,546	+0.38(+1.82%)
Jul 10, 2013	20.87	21.09	20.86	20.96	18,297,608	+0.15(+0.72%)
Jul 09, 2013	20.67	20.86	20.63	20.81	18,583,240	+0.30(+1.45%)
Jul 08, 2013	20.73	20.77	20.38	20.51	15,879,104	-0.05(-0.26%)
Jul 05, 2013	20.53	20.58	20.24	20.56	0	+0.26(+1.28%)
Jul 03, 2013	20.18	20.44	20.16	20.31	0	-0.06(-0.30%)
Jul 02, 2013	20.25	20.48	20.22	20.37	21,452,314	+0.16(+0.80%)
Jul 01, 2013	19.93	20.35	19.87	20.20	23,436,314	+0.45(+2.29%)
Jun 28, 2013	19.70	20.03	19.56	19.75	40,169,980	-0.16(-0.81%)
Jun 27, 2013	19.77	19.97	19.74	19.91	23,668,242	+0.31(+1.58%)
Jun 26, 2013	19.87	19.90	19.48	19.60	28,670,038	-0.12(-0.60%)
Jun 25, 2013	19.61	19.82	19.59	19.72	0	+0.31(+1.61%)
Jun 24, 2013	19.41	19.60	19.13	19.41	0	-0.12(-0.61%)
Jun 21, 2013	19.40	19.57	19.19	19.53	35,817,740	+0.15(+0.76%)
Jun 20, 2013	19.78	19.79	19.29	19.38	27,344,992	-0.57(-2.84%)
Jun 19, 2013	20.10	20.24	19.92	19.95	0	-0.13(-0.64%)
Jun 18, 2013	19.94	20.19	19.90	20.07	14,855,258	+0.19(+0.95%)
Jun 17, 2013	19.82	20.14	19.77	19.89	0	+0.30(+1.52%)
Jun 14, 2013	19.67	19.77	19.50	19.59	0	-0.07(-0.37%)
Jun 13, 2013	19.37	19.71	19.34	19.66	27,919,402	+0.28(+1.44%)
Jun 12, 2013	19.99	20.00	19.37	19.38	27,092,904	-0.50(-2.50%)
Jun 11, 2013	19.95	20.10	19.81	19.88	33,500,694	-0.46(-2.25%)
Jun 10, 2013	19.78	20.39	19.71	20.34	30,564,094	+0.69(+3.49%)
Jun 07, 2013	19.84	19.93	19.64	19.65	0	-0.03(-0.13%)
Jun 06, 2013	19.53	19.73	19.41	19.68	25,788,216	+0.06(+0.31%)
Jun 05, 2013	20.08	20.12	19.44	19.61	37,871,576	-0.47(-2.34%)
Jun 04, 2013	20.52	20.53	19.94	20.08	27,794,758	-0.31(-1.54%)

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.