Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	21.88	21.95	21.81	21.81	983,910	-0.05(-0.22%)
Aug 29, 2013	21.82	21.96	21.74	21.85	1,378,793	+0.03(+0.15%)
Aug 28, 2013	21.73	21.91	21.69	21.82	1,148,122	+0.04(+0.18%)
Aug 27, 2013	21.84	21.97	21.72	21.78	1,637,766	-0.25(-1.12%)
Aug 26, 2013	22.04	22.12	22.00	22.03	1,153,213	-0.01(-0.04%)
Aug 23, 2013	21.83	22.05	21.83	22.04	823,251	+0.20(+0.91%)
Aug 22, 2013	21.71	21.93	21.71	21.84	1,335,324	+0.11(+0.51%)
Aug 21, 2013	21.95	21.96	21.70	21.73	1,826,731	-0.33(-1.52%)
Aug 20, 2013	21.96	22.18	21.90	22.06	1,661,871	+0.04(+0.18%)
Aug 19, 2013	22.24	22.29	22.02	22.02	1,772,499	-0.29(-1.32%)
Aug 16, 2013	22.26	22.41	22.20	22.31	1,370,566	+0.00(+0.00%)
Aug 15, 2013	22.03	22.31	21.96	22.31	2,136,254	+0.14(+0.65%)
Aug 14, 2013	22.16	22.23	22.11	22.17	1,572,655	+0.03(+0.14%)
Aug 13, 2013	22.06	22.18	22.04	22.14	1,830,095	+0.03(+0.14%)
Aug 12, 2013	21.98	22.13	21.98	22.11	1,862,031	+0.06(+0.29%)
Aug 09, 2013	21.92	22.12	21.91	22.04	1,777,565	+0.04(+0.18%)
Aug 08, 2013	21.73	22.05	21.50	22.00	1,831,730	+0.46(+2.14%)
Aug 07, 2013	21.63	21.66	21.53	21.54	1,566,614	-0.21(-0.95%)
Aug 06, 2013	21.88	21.91	21.65	21.75	2,209,949	-0.15(-0.69%)
Aug 05, 2013	21.99	21.99	21.86	21.90	4,634,011	-0.07(-0.33%)
Aug 02, 2013	21.85	22.11	21.85	21.97	1,237,339	-0.08(-0.36%)
Aug 01, 2013	22.16	22.19	22.00	22.05	1,768,111	+0.06(+0.25%)
Jul 31, 2013	22.12	22.23	21.99	22.00	2,160,873	-0.11(-0.50%)
Jul 30, 2013	22.32	22.35	22.09	22.11	2,422,703	-0.30(-1.35%)
Jul 29, 2013	22.27	22.45	22.26	22.41	5,059,466	+0.09(+0.39%)
Jul 26, 2013	22.27	22.37	22.20	22.32	1,987,890	-0.06(-0.25%)
Jul 25, 2013	22.24	22.40	22.24	22.38	1,117,490	+0.14(+0.61%)
Jul 24, 2013	22.49	22.51	22.17	22.24	1,759,406	-0.19(-0.85%)
Jul 23, 2013	22.45	22.53	22.39	22.43	7,366,736	+0.05(+0.21%)
Jul 22, 2013	22.30	22.43	22.22	22.39	1,155,598	+0.17(+0.75%)
Jul 19, 2013	22.04	22.23	22.04	22.22	1,071,451	+0.11(+0.50%)
Jul 18, 2013	21.89	22.15	21.89	22.11	1,492,743	+0.21(+0.98%)
Jul 17, 2013	21.87	21.98	21.81	21.89	2,052,943	+0.04(+0.18%)
Jul 16, 2013	21.80	21.87	21.73	21.85	2,091,018	+0.06(+0.29%)
Jul 15, 2013	21.80	21.86	21.73	21.79	4,968,383	+0.10(+0.48%)
Jul 12, 2013	21.80	21.85	21.63	21.69	1,390,243	-0.10(-0.47%)
Jul 11, 2013	21.53	21.80	21.53	21.79	3,147,874	+0.62(+2.93%)
Jul 10, 2013	21.17	21.28	21.10	21.17	2,104,961	+0.02(+0.08%)
Jul 09, 2013	21.06	21.16	20.90	21.15	1,387,395	+0.25(+1.18%)
Jul 08, 2013	20.83	20.94	20.83	20.91	1,036,480	+0.18(+0.85%)
Jul 05, 2013	20.82	20.83	20.58	20.73	1,130,053	-0.06(-0.27%)
Jul 03, 2013	20.80	20.86	20.75	20.79	1,428,442	-0.06(-0.27%)
Jul 02, 2013	20.81	20.94	20.75	20.84	2,632,855	-0.03(-0.15%)
Jul 01, 2013	20.94	21.04	20.84	20.87	7,182,010	+0.06(+0.27%)
Jun 28, 2013	20.67	20.99	20.65	20.82	3,170,027	+0.04(+0.19%)
Jun 27, 2013	20.77	20.86	20.71	20.78	2,463,001	+0.08(+0.40%)
Jun 26, 2013	20.73	20.74	20.62	20.70	2,762,776	+0.09(+0.42%)
Jun 25, 2013	20.45	20.63	20.36	20.61	2,259,817	+0.22(+1.08%)
Jun 24, 2013	20.36	20.55	20.22	20.39	3,022,990	-0.32(-1.54%)
Jun 21, 2013	20.73	20.79	20.54	20.71	4,053,810	-0.08(-0.40%)
Jun 20, 2013	21.06	21.07	20.74	20.79	5,130,135	-0.71(-3.29%)
Jun 19, 2013	21.84	21.85	21.45	21.50	4,924,981	-0.31(-1.44%)
Jun 18, 2013	21.62	21.88	21.62	21.81	1,613,377	+0.09(+0.40%)
Jun 17, 2013	21.66	21.77	21.66	21.73	3,788,058	+0.18(+0.84%)
Jun 14, 2013	21.70	21.78	21.52	21.55	1,390,848	-0.20(-0.91%)
Jun 13, 2013	21.34	21.78	21.29	21.74	1,997,900	+0.43(+1.99%)
Jun 12, 2013	21.70	21.70	21.29	21.32	4,060,215	-0.24(-1.10%)
Jun 11, 2013	21.60	21.74	21.51	21.55	2,216,897	-0.28(-1.26%)
Jun 10, 2013	21.77	21.87	21.67	21.83	1,602,668	+0.06(+0.29%)
Jun 07, 2013	21.81	21.83	21.65	21.77	3,905,703	+0.06(+0.29%)
Jun 06, 2013	21.56	21.72	21.49	21.70	4,622,221	+0.13(+0.62%)
Jun 05, 2013	21.82	21.84	21.55	21.57	3,453,915	-0.30(-1.37%)
Jun 04, 2013	21.92	21.99	21.80	21.87	1,746,527	-0.17(-0.79%)

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.