Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	20.12	20.16	19.89	19.96	1,082,928	-0.22(-1.09%)
Aug 29, 2013	20.14	20.31	20.13	20.18	1,011,558	+0.02(+0.10%)
Aug 28, 2013	20.16	20.26	20.05	20.16	2,030,059	-0.22(-1.08%)
Aug 27, 2013	20.57	20.65	20.31	20.38	3,382,133	+0.28(+1.39%)
Aug 26, 2013	20.13	20.20	20.06	20.10	1,966,820	-0.11(-0.54%)
Aug 23, 2013	20.04	20.25	19.96	20.21	2,218,937	+0.50(+2.54%)
Aug 22, 2013	19.67	19.76	19.61	19.71	896,209	+0.05(+0.25%)
Aug 21, 2013	19.83	19.92	19.53	19.66	1,238,943	-0.29(-1.45%)
Aug 20, 2013	19.79	19.96	19.66	19.95	2,079,223	+0.03(+0.15%)
Aug 19, 2013	20.06	20.21	19.89	19.92	1,838,166	-0.06(-0.30%)
Aug 16, 2013	20.10	20.21	19.98	19.98	1,406,649	+0.12(+0.60%)
Aug 15, 2013	20.02	20.07	19.83	19.86	1,775,896	-0.22(-1.10%)
Aug 14, 2013	20.25	20.30	20.07	20.08	1,758,611	-0.05(-0.25%)
Aug 13, 2013	20.20	20.20	20.02	20.13	2,222,025	+0.13(+0.65%)
Aug 12, 2013	20.07	20.12	19.92	20.00	2,498,141	-0.15(-0.74%)
Aug 09, 2013	20.36	20.36	20.11	20.15	1,593,034	-0.05(-0.25%)
Aug 08, 2013	20.16	20.36	19.96	20.20	3,866,785	+0.07(+0.35%)
Aug 07, 2013	20.29	20.44	20.11	20.13	3,143,075	-0.59(-2.85%)
Aug 06, 2013	20.89	20.91	20.38	20.72	5,369,298	-1.04(-4.78%)
Aug 05, 2013	21.63	21.82	21.59	21.76	1,418,560	+0.14(+0.65%)
Aug 02, 2013	21.29	21.70	21.29	21.62	3,607,750	-0.34(-1.55%)
Aug 01, 2013	21.93	22.25	21.62	21.96	2,974,989	+0.92(+4.37%)
Jul 31, 2013	21.20	21.49	20.72	21.04	7,249,127	-0.59(-2.73%)
Jul 30, 2013	21.48	21.78	21.48	21.63	2,663,404	+0.39(+1.84%)
Jul 29, 2013	21.05	21.40	20.98	21.24	2,781,031	-0.34(-1.58%)
Jul 26, 2013	21.59	21.65	21.43	21.58	1,742,760	-0.53(-2.40%)
Jul 25, 2013	22.01	22.15	21.77	22.11	2,146,755	-0.70(-3.07%)
Jul 24, 2013	23.04	23.05	22.68	22.81	1,327,152	-0.20(-0.87%)
Jul 23, 2013	23.01	23.10	22.90	23.01	2,485,940	+0.42(+1.86%)
Jul 22, 2013	22.30	22.68	22.11	22.59	3,804,408	+0.48(+2.17%)
Jul 19, 2013	22.03	22.17	21.92	22.11	1,647,316	-0.03(-0.14%)
Jul 18, 2013	22.10	22.18	21.98	22.14	1,402,361	+0.02(+0.09%)
Jul 17, 2013	22.17	22.19	22.05	22.12	1,923,113	+0.16(+0.73%)
Jul 16, 2013	22.15	22.22	21.93	21.96	1,608,384	-0.28(-1.26%)
Jul 15, 2013	22.25	22.30	22.17	22.24	1,284,018	+0.05(+0.23%)
Jul 12, 2013	21.98	22.19	21.93	22.19	1,065,716	-0.01(-0.05%)
Jul 11, 2013	22.11	22.25	22.05	22.20	1,605,354	+0.43(+1.98%)
Jul 10, 2013	21.68	21.93	21.67	21.77	1,034,812	-0.01(-0.05%)
Jul 09, 2013	21.78	21.89	21.71	21.78	1,233,262	+0.17(+0.79%)
Jul 08, 2013	21.54	21.70	21.53	21.61	1,502,053	-0.15(-0.69%)
Jul 05, 2013	21.88	21.94	21.51	21.76	1,508,699	+0.11(+0.51%)
Jul 03, 2013	21.38	21.66	21.38	21.65	1,091,056	-0.16(-0.73%)
Jul 02, 2013	21.85	22.10	21.72	21.81	2,563,740	+0.34(+1.58%)
Jul 01, 2013	21.50	21.69	21.28	21.47	2,158,631	+0.28(+1.32%)
Jun 28, 2013	21.10	21.41	21.06	21.19	3,036,095	-0.01(-0.05%)
Jun 27, 2013	20.95	21.24	20.91	21.20	2,746,407	+0.36(+1.73%)
Jun 26, 2013	20.71	20.90	20.68	20.84	2,441,214	+0.44(+2.16%)
Jun 25, 2013	20.33	20.46	20.13	20.40	1,874,187	+0.46(+2.31%)
Jun 24, 2013	20.38	20.12	19.64	19.94	2,744,610	-0.44(-2.16%)
Jun 21, 2013	20.48	20.50	19.97	20.38	3,705,227	+0.34(+1.70%)
Jun 20, 2013	20.61	20.62	19.95	20.04	5,460,357	-0.45(-2.20%)
Jun 19, 2013	21.13	21.17	20.49	20.49	5,014,147	-0.91(-4.25%)
Jun 18, 2013	21.56	21.60	21.28	21.40	4,597,988	+0.68(+3.28%)
Jun 17, 2013	20.55	21.05	20.50	20.72	8,074,382	+0.84(+4.23%)
Jun 14, 2013	20.28	20.41	19.69	19.88	6,001,848	-1.15(-5.47%)
Jun 13, 2013	20.73	21.06	20.27	21.03	10,546,475	+0.75(+3.70%)
Jun 12, 2013	20.63	20.66	20.18	20.28	3,401,489	-0.02(-0.10%)
Jun 11, 2013	20.59	20.60	20.14	20.30	4,832,034	+0.19(+0.94%)
Jun 10, 2013	20.28	20.36	20.03	20.11	3,096,431	+0.55(+2.81%)
Jun 07, 2013	19.34	19.66	19.09	19.56	3,860,320	+0.60(+3.16%)
Jun 06, 2013	18.85	19.03	18.59	18.96	4,586,496	-0.04(-0.21%)
Jun 05, 2013	19.34	19.48	18.94	19.00	5,199,496	-0.82(-4.14%)
Jun 04, 2013	20.10	20.20	19.57	19.82	4,072,438	+0.28(+1.43%)

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.