Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.52	19.52	18.96	19.10	0	-0.38(-1.96%)
Aug 29, 2013	19.18	19.67	19.18	19.48	18,403,866	+0.21(+1.11%)
Aug 28, 2013	19.39	19.49	19.26	19.27	21,287,796	-0.07(-0.36%)
Aug 27, 2013	19.57	19.67	19.26	19.33	27,050,838	-0.52(-2.60%)
Aug 26, 2013	19.74	19.92	19.56	19.85	21,126,622	+0.12(+0.60%)
Aug 23, 2013	19.57	19.75	19.54	19.73	0	+0.22(+1.12%)
Aug 22, 2013	19.56	19.72	19.49	19.51	19,567,470	+0.05(+0.24%)
Aug 21, 2013	19.76	19.82	19.41	19.47	33,601,624	-0.39(-1.98%)
Aug 20, 2013	19.98	20.10	19.78	19.86	24,550,864	-0.03(-0.15%)
Aug 19, 2013	20.15	20.35	19.88	19.89	17,384,568	-0.32(-1.61%)
Aug 16, 2013	20.28	20.49	20.13	20.22	0	-0.10(-0.49%)
Aug 15, 2013	20.40	20.42	19.74	20.32	39,941,320	-0.40(-1.94%)
Aug 14, 2013	20.68	20.83	20.62	20.72	17,713,378	+0.04(+0.20%)
Aug 13, 2013	20.53	20.81	20.44	20.67	24,702,692	+0.32(+1.58%)
Aug 12, 2013	20.15	20.42	20.06	20.35	12,291,626	-0.02(-0.09%)
Aug 09, 2013	20.45	20.54	20.24	20.37	16,704,845	-0.09(-0.45%)
Aug 08, 2013	20.45	20.53	20.19	20.46	14,748,345	+0.21(+1.06%)
Aug 07, 2013	20.41	20.58	20.24	20.25	18,060,510	-0.26(-1.28%)
Aug 06, 2013	20.14	20.55	20.03	20.51	26,845,456	+0.38(+1.88%)
Aug 05, 2013	20.11	20.23	19.99	20.14	14,084,790	+0.06(+0.32%)
Aug 02, 2013	20.04	20.15	19.91	20.07	22,273,112	+0.05(+0.25%)
Aug 01, 2013	19.92	20.03	19.78	20.02	21,194,790	+0.28(+1.39%)
Jul 31, 2013	19.93	19.93	19.64	19.75	0	-0.11(-0.56%)
Jul 30, 2013	19.86	19.91	19.71	19.86	0	+0.13(+0.66%)
Jul 29, 2013	19.90	20.07	19.67	19.73	19,619,550	-0.23(-1.17%)
Jul 26, 2013	19.64	20.02	19.45	19.96	0	+0.29(+1.46%)
Jul 25, 2013	19.86	19.95	19.61	19.67	26,570,742	-0.23(-1.15%)
Jul 24, 2013	19.72	20.01	19.71	19.90	40,570,512	+0.18(+0.89%)
Jul 23, 2013	20.01	20.04	19.68	19.73	28,846,656	-0.26(-1.28%)
Jul 22, 2013	19.93	20.04	19.82	19.98	40,773,016	+0.05(+0.24%)
Jul 19, 2013	20.53	20.60	19.91	19.94	50,338,980	-0.51(-2.49%)
Jul 18, 2013	20.47	20.57	20.31	20.45	112,732,848	-1.41(-6.44%)
Jul 17, 2013	21.72	21.92	21.65	21.85	39,485,336	+0.15(+0.70%)
Jul 16, 2013	21.71	21.76	21.49	21.70	23,603,280	+0.14(+0.64%)
Jul 15, 2013	21.78	21.81	21.46	21.56	0	-0.23(-1.03%)
Jul 12, 2013	21.32	21.80	21.30	21.79	0	+0.44(+2.08%)
Jul 11, 2013	21.15	21.45	21.14	21.35	25,369,348	+0.38(+1.82%)
Jul 10, 2013	20.88	21.09	20.86	20.96	18,291,698	+0.15(+0.72%)
Jul 09, 2013	20.67	20.87	20.64	20.82	18,577,238	+0.30(+1.45%)
Jul 08, 2013	20.74	20.77	20.39	20.52	15,873,974	-0.05(-0.26%)
Jul 05, 2013	20.54	20.59	20.25	20.57	0	+0.26(+1.28%)
Jul 03, 2013	20.19	20.45	20.17	20.31	0	-0.06(-0.30%)
Jul 02, 2013	20.25	20.49	20.22	20.37	21,445,384	+0.16(+0.80%)
Jul 01, 2013	19.94	20.36	19.88	20.21	23,428,744	+0.45(+2.29%)
Jun 28, 2013	19.71	20.03	19.57	19.76	40,157,004	-0.16(-0.81%)
Jun 27, 2013	19.78	19.98	19.75	19.92	23,660,596	+0.31(+1.58%)
Jun 26, 2013	19.88	19.90	19.48	19.61	28,660,776	-0.12(-0.60%)
Jun 25, 2013	19.61	19.83	19.60	19.73	0	+0.31(+1.61%)
Jun 24, 2013	19.42	19.61	19.14	19.41	0	-0.12(-0.61%)
Jun 21, 2013	19.41	19.57	19.20	19.53	35,806,172	+0.15(+0.76%)
Jun 20, 2013	19.78	19.80	19.30	19.39	27,336,158	-0.57(-2.84%)
Jun 19, 2013	20.11	20.24	19.93	19.95	0	-0.13(-0.64%)
Jun 18, 2013	19.95	20.19	19.90	20.08	14,850,459	+0.19(+0.95%)
Jun 17, 2013	19.83	20.15	19.77	19.89	0	+0.30(+1.52%)
Jun 14, 2013	19.67	19.78	19.51	19.59	0	-0.07(-0.37%)
Jun 13, 2013	19.37	19.72	19.35	19.67	27,910,384	+0.28(+1.44%)
Jun 12, 2013	19.99	20.01	19.38	19.39	27,084,150	-0.50(-2.50%)
Jun 11, 2013	19.96	20.11	19.82	19.88	33,489,872	-0.46(-2.25%)
Jun 10, 2013	19.79	20.40	19.71	20.34	30,554,220	+0.69(+3.49%)
Jun 07, 2013	19.85	19.94	19.64	19.66	0	-0.03(-0.13%)
Jun 06, 2013	19.54	19.73	19.42	19.68	25,779,886	+0.06(+0.31%)
Jun 05, 2013	20.08	20.12	19.45	19.62	37,859,344	-0.47(-2.34%)
Jun 04, 2013	20.53	20.53	19.95	20.09	27,785,778	-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.