Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.42	23.52	23.27	23.29	5,425,010	-0.17(-0.70%)
Aug 29, 2013	23.75	23.75	23.39	23.45	4,134,984	-0.34(-1.41%)
Aug 28, 2013	23.66	23.88	23.60	23.79	7,548,786	+0.22(+0.93%)
Aug 27, 2013	23.36	23.93	23.36	23.57	7,863,302	+0.28(+1.20%)
Aug 26, 2013	23.49	23.71	23.21	23.29	4,387,547	-0.17(-0.73%)
Aug 23, 2013	23.16	23.60	23.09	23.46	5,193,962	+0.45(+1.96%)
Aug 22, 2013	22.67	23.12	22.67	23.01	3,966,085	+0.26(+1.14%)
Aug 21, 2013	22.84	22.98	22.60	22.75	6,905,471	-0.21(-0.89%)
Aug 20, 2013	22.89	23.21	22.71	22.95	5,719,000	-0.14(-0.62%)
Aug 19, 2013	23.43	23.51	23.04	23.10	6,058,641	-0.27(-1.17%)
Aug 16, 2013	23.14	23.68	23.12	23.37	10,817,219	+0.16(+0.71%)
Aug 15, 2013	22.46	23.24	22.36	23.21	11,197,349	+0.83(+3.73%)
Aug 14, 2013	21.92	22.50	21.89	22.37	6,639,770	+0.49(+2.22%)
Aug 13, 2013	21.91	22.00	21.84	21.89	3,000,751	-0.10(-0.44%)
Aug 12, 2013	21.98	22.11	21.87	21.98	4,198,038	-0.08(-0.34%)
Aug 09, 2013	21.96	22.19	21.85	22.06	3,907,025	+0.12(+0.56%)
Aug 08, 2013	21.98	22.05	21.75	21.94	5,564,121	+0.03(+0.12%)
Aug 07, 2013	21.91	22.13	21.84	21.91	3,890,197	-0.23(-1.05%)
Aug 06, 2013	22.19	22.28	21.89	22.14	4,801,402	-0.15(-0.67%)
Aug 05, 2013	22.30	22.37	22.12	22.29	3,165,117	-0.01(-0.06%)
Aug 02, 2013	22.17	22.38	22.14	22.30	4,499,527	+0.03(+0.15%)
Aug 01, 2013	21.76	22.52	21.74	22.27	9,016,751	+0.64(+2.97%)
Jul 31, 2013	21.82	21.91	21.48	21.63	6,854,487	-0.07(-0.32%)
Jul 30, 2013	21.81	21.87	21.55	21.70	6,042,971	-0.08(-0.35%)
Jul 29, 2013	21.69	21.80	21.55	21.77	3,276,829	+0.05(+0.22%)
Jul 26, 2013	21.70	22.00	21.66	21.72	4,230,772	-0.12(-0.56%)
Jul 25, 2013	21.65	22.05	21.60	21.85	4,593,046	+0.08(+0.38%)
Jul 24, 2013	22.09	22.11	21.68	21.76	5,723,080	-0.32(-1.46%)
Jul 23, 2013	21.87	22.25	21.83	22.09	6,448,884	+0.23(+1.06%)
Jul 22, 2013	21.85	21.95	21.77	21.85	3,630,081	+0.10(+0.47%)
Jul 19, 2013	21.42	21.81	21.42	21.75	4,321,968	+0.29(+1.37%)
Jul 18, 2013	21.52	21.71	21.43	21.46	4,923,202	+0.02(+0.10%)
Jul 17, 2013	21.36	21.53	21.21	21.44	5,113,560	+0.05(+0.26%)
Jul 16, 2013	21.20	21.41	21.01	21.38	5,590,774	+0.18(+0.87%)
Jul 15, 2013	21.33	21.40	21.16	21.20	4,892,882	-0.14(-0.64%)
Jul 12, 2013	21.79	21.81	21.18	21.33	7,289,674	-0.36(-1.64%)
Jul 11, 2013	21.22	21.74	21.09	21.69	9,360,810	+0.79(+3.80%)
Jul 10, 2013	20.89	21.09	20.74	20.90	6,406,053	+0.12(+0.59%)
Jul 09, 2013	20.58	20.81	20.46	20.77	6,468,158	+0.31(+1.54%)
Jul 08, 2013	20.24	20.46	20.13	20.46	4,708,791	+0.29(+1.46%)
Jul 05, 2013	20.33	20.34	19.86	20.16	7,278,631	-0.10(-0.51%)
Jul 03, 2013	20.33	20.37	20.16	20.27	5,763,995	+0.06(+0.30%)
Jul 02, 2013	20.17	20.27	20.00	20.21	5,181,061	+0.04(+0.20%)
Jul 01, 2013	20.29	20.47	20.14	20.16	3,487,506	+0.00(+0.00%)
Jun 28, 2013	20.17	20.44	20.06	20.16	7,539,966	+0.27(+1.38%)
Jun 26, 2013	19.86	19.90	19.62	19.89	9,002,386	+0.13(+0.66%)
Jun 25, 2013	19.82	19.93	19.59	19.76	8,952,734	-0.05(-0.28%)
Jun 24, 2013	19.79	19.94	19.36	19.82	11,380,210	-0.37(-1.83%)
Jun 21, 2013	20.27	20.34	19.95	20.19	9,921,879	-0.16(-0.77%)
Jun 20, 2013	20.44	20.60	20.15	20.34	7,842,224	-0.63(-3.00%)
Jun 19, 2013	21.22	21.33	20.89	20.97	6,227,182	-0.27(-1.26%)
Jun 18, 2013	20.92	21.46	20.88	21.24	6,873,890	+0.25(+1.17%)
Jun 17, 2013	20.96	21.15	20.89	20.99	4,302,374	+0.18(+0.89%)
Jun 14, 2013	21.08	21.13	20.77	20.81	4,090,321	-0.25(-1.17%)
Jun 13, 2013	20.63	21.13	20.56	21.05	5,857,468	+0.36(+1.75%)
Jun 12, 2013	21.07	21.11	20.61	20.69	4,761,422	-0.16(-0.75%)
Jun 11, 2013	21.08	21.12	20.82	20.85	5,025,222	-0.49(-2.31%)
Jun 10, 2013	21.20	21.46	21.16	21.34	4,990,330	+0.12(+0.55%)
Jun 07, 2013	21.05	21.25	20.85	21.22	4,015,361	+0.18(+0.84%)
Jun 06, 2013	20.80	21.06	20.66	21.05	7,084,197	+0.20(+0.95%)
Jun 05, 2013	20.94	20.97	20.80	20.85	6,306,487	-0.16(-0.75%)
Jun 04, 2013	20.83	21.06	20.70	21.01	5,122,003	+0.14(+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.