Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	20.59	20.68	20.46	20.47	6,170,943	-0.02(-0.12%)
Aug 29, 2013	20.75	20.76	20.44	20.50	4,731,393	-0.29(-1.41%)
Aug 28, 2013	20.68	20.87	20.62	20.79	8,637,584	+0.19(+0.93%)
Aug 27, 2013	20.42	20.91	20.41	20.60	8,997,465	+0.25(+1.20%)
Aug 26, 2013	20.53	20.72	20.28	20.35	5,020,384	-0.15(-0.73%)
Aug 23, 2013	20.24	20.62	20.18	20.50	5,943,112	+0.39(+1.96%)
Aug 22, 2013	19.82	20.20	19.81	20.11	4,538,132	+0.23(+1.14%)
Aug 21, 2013	19.96	20.08	19.75	19.88	7,901,481	-0.18(-0.89%)
Aug 20, 2013	20.01	20.29	19.85	20.06	6,543,878	-0.13(-0.62%)
Aug 19, 2013	20.48	20.55	20.14	20.19	6,932,508	-0.24(-1.17%)
Aug 16, 2013	20.22	20.69	20.20	20.43	12,377,438	+0.14(+0.71%)
Aug 15, 2013	19.62	20.31	19.54	20.28	12,812,396	+0.73(+3.73%)
Aug 14, 2013	19.16	19.67	19.13	19.55	7,597,456	+0.42(+2.22%)
Aug 13, 2013	19.15	19.23	19.09	19.13	3,433,564	-0.08(-0.44%)
Aug 12, 2013	19.21	19.33	19.12	19.21	4,803,541	-0.07(-0.34%)
Aug 09, 2013	19.19	19.39	19.10	19.28	4,470,554	+0.11(+0.56%)
Aug 08, 2013	19.21	19.27	19.01	19.17	6,366,661	+0.02(+0.12%)
Aug 07, 2013	19.15	19.34	19.09	19.15	4,451,300	-0.20(-1.05%)
Aug 06, 2013	19.39	19.48	19.13	19.35	5,493,932	-0.13(-0.67%)
Aug 05, 2013	19.49	19.55	19.33	19.48	3,621,637	-0.01(-0.06%)
Aug 02, 2013	19.37	19.56	19.35	19.49	5,148,516	+0.03(+0.15%)
Aug 01, 2013	19.02	19.68	19.00	19.46	10,317,280	+0.56(+2.97%)
Jul 31, 2013	19.07	19.15	18.77	18.90	7,843,143	-0.06(-0.31%)
Jul 30, 2013	19.06	19.12	18.84	18.96	6,914,578	-0.07(-0.35%)
Jul 29, 2013	18.96	19.05	18.83	19.03	3,749,461	+0.04(+0.22%)
Jul 26, 2013	18.97	19.22	18.93	18.99	4,840,997	-0.11(-0.56%)
Jul 25, 2013	18.92	19.27	18.88	19.09	5,255,523	+0.07(+0.38%)
Jul 24, 2013	19.31	19.33	18.94	19.02	6,548,547	-0.28(-1.45%)
Jul 23, 2013	19.12	19.45	19.08	19.30	7,379,038	+0.20(+1.06%)
Jul 22, 2013	19.10	19.18	19.03	19.10	4,153,666	+0.09(+0.47%)
Jul 19, 2013	18.72	19.06	18.72	19.01	4,945,347	+0.26(+1.37%)
Jul 18, 2013	18.81	18.97	18.73	18.75	5,633,299	+0.02(+0.10%)
Jul 17, 2013	18.67	18.82	18.54	18.73	5,851,113	+0.05(+0.26%)
Jul 16, 2013	18.53	18.71	18.36	18.69	6,397,158	+0.16(+0.87%)
Jul 15, 2013	18.64	18.70	18.50	18.53	5,598,606	-0.12(-0.64%)
Jul 12, 2013	19.04	19.06	18.51	18.64	8,341,099	-0.31(-1.64%)
Jul 11, 2013	18.54	19.00	18.43	18.96	10,710,965	+0.69(+3.80%)
Jul 10, 2013	18.26	18.43	18.12	18.26	7,330,029	+0.11(+0.59%)
Jul 09, 2013	17.99	18.19	17.88	18.15	7,401,091	+0.27(+1.54%)
Jul 08, 2013	17.69	17.88	17.59	17.88	5,387,962	+0.26(+1.46%)
Jul 05, 2013	17.77	17.78	17.36	17.62	8,328,463	-0.09(-0.51%)
Jul 03, 2013	17.77	17.81	17.62	17.71	6,595,364	+0.05(+0.30%)
Jul 02, 2013	17.63	17.72	17.48	17.66	5,928,351	+0.04(+0.20%)
Jul 01, 2013	17.73	17.89	17.60	17.62	3,990,526	+0.00(+0.00%)
Jun 28, 2013	17.63	17.86	17.53	17.62	8,627,491	+0.24(+1.37%)
Jun 26, 2013	17.36	17.39	17.15	17.38	10,300,844	+0.11(+0.66%)
Jun 25, 2013	17.32	17.42	17.12	17.27	10,244,030	-0.05(-0.28%)
Jun 24, 2013	17.29	17.43	16.92	17.32	13,021,633	-0.32(-1.83%)
Jun 21, 2013	17.71	17.78	17.43	17.64	11,352,959	-0.14(-0.77%)
Jun 20, 2013	17.86	18.01	17.61	17.78	8,973,346	-0.55(-3.00%)
Jun 19, 2013	18.55	18.64	18.26	18.33	7,125,359	-0.23(-1.26%)
Jun 18, 2013	18.29	18.75	18.25	18.56	7,865,344	+0.22(+1.17%)
Jun 17, 2013	18.32	18.48	18.26	18.35	4,922,927	+0.16(+0.89%)
Jun 14, 2013	18.42	18.47	18.15	18.18	4,680,287	-0.22(-1.17%)
Jun 13, 2013	18.03	18.47	17.97	18.40	6,702,319	+0.32(+1.75%)
Jun 12, 2013	18.41	18.45	18.01	18.08	5,448,184	-0.14(-0.75%)
Jun 11, 2013	18.42	18.46	18.20	18.22	5,750,034	-0.43(-2.31%)
Jun 10, 2013	18.53	18.76	18.49	18.65	5,710,110	+0.10(+0.55%)
Jun 07, 2013	18.39	18.57	18.22	18.55	4,594,516	+0.16(+0.84%)
Jun 06, 2013	18.18	18.41	18.06	18.39	8,105,985	+0.17(+0.95%)
Jun 05, 2013	18.30	18.33	18.18	18.22	7,216,102	-0.14(-0.75%)
Jun 04, 2013	18.20	18.41	18.09	18.36	5,860,774	+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.