Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	24.77	25.18	24.58	24.82	1,514,507	-0.36(-1.41%)
Aug 29, 2013	24.94	25.59	24.53	25.17	2,654,966	-0.02(-0.07%)
Aug 28, 2013	25.86	26.44	25.00	25.19	2,318,518	-0.37(-1.44%)
Aug 27, 2013	27.61	27.81	25.53	25.56	2,970,313	-1.40(-5.20%)
Aug 26, 2013	26.98	27.40	26.54	26.96	1,448,629	+0.26(+0.98%)
Aug 23, 2013	25.55	26.93	25.55	26.70	1,916,906	+0.95(+3.69%)
Aug 22, 2013	25.58	26.04	25.35	25.75	1,680,605	+0.50(+1.98%)
Aug 21, 2013	26.07	26.38	25.23	25.25	2,158,936	-1.12(-4.23%)
Aug 20, 2013	25.29	26.52	25.26	26.36	2,208,374	+0.97(+3.81%)
Aug 19, 2013	25.41	26.69	25.06	25.39	2,008,186	-0.02(-0.10%)
Aug 16, 2013	26.13	26.38	25.16	25.42	3,004,353	-0.46(-1.77%)
Aug 15, 2013	24.11	25.88	24.11	25.88	3,250,794	+1.38(+5.62%)
Aug 14, 2013	23.60	24.65	23.52	24.50	2,658,622	+1.02(+4.37%)
Aug 13, 2013	23.79	24.24	23.30	23.47	1,954,500	-0.52(-2.15%)
Aug 12, 2013	23.51	24.06	23.42	23.99	2,764,065	+1.35(+5.98%)
Aug 09, 2013	22.45	23.02	21.91	22.64	2,179,843	+0.11(+0.47%)
Aug 08, 2013	21.34	22.63	21.26	22.53	2,906,692	+1.50(+7.13%)
Aug 07, 2013	20.77	21.51	20.74	21.03	1,767,790	+0.18(+0.87%)
Aug 06, 2013	21.39	21.39	20.73	20.85	2,326,092	-0.84(-3.86%)
Aug 05, 2013	21.84	22.10	21.50	21.69	1,259,267	-0.10(-0.45%)
Aug 02, 2013	22.56	22.73	21.71	21.79	2,484,732	-0.75(-3.35%)
Aug 01, 2013	23.40	23.47	22.43	22.54	2,397,041	-0.75(-3.24%)
Jul 31, 2013	23.65	23.96	22.98	23.29	2,899,596	-0.32(-1.35%)
Jul 30, 2013	23.73	23.83	23.31	23.61	2,304,935	-0.18(-0.76%)
Jul 29, 2013	23.74	24.13	23.49	23.79	2,474,813	+0.07(+0.31%)
Jul 26, 2013	22.94	23.82	22.85	23.72	2,813,892	+0.71(+3.06%)
Jul 25, 2013	22.95	23.87	22.51	23.02	3,411,664	-0.08(-0.36%)
Jul 24, 2013	24.22	24.33	22.70	23.10	3,546,879	-1.65(-6.66%)
Jul 23, 2013	24.44	24.82	24.04	24.75	2,904,070	+0.28(+1.14%)
Jul 22, 2013	23.96	24.61	23.76	24.47	2,785,736	+1.25(+5.40%)
Jul 19, 2013	22.38	23.22	22.20	23.21	2,185,084	+1.01(+4.54%)
Jul 18, 2013	23.10	23.23	22.15	22.20	2,934,947	-0.81(-3.53%)
Jul 17, 2013	23.84	24.00	22.86	23.02	1,901,469	-0.80(-3.34%)
Jul 16, 2013	23.38	23.84	23.34	23.81	2,279,823	+0.61(+2.65%)
Jul 15, 2013	23.24	23.42	22.99	23.20	1,116,074	-0.09(-0.39%)
Jul 12, 2013	23.51	23.59	22.97	23.29	2,150,967	-0.62(-2.61%)
Jul 11, 2013	23.70	23.97	23.37	23.91	2,777,224	+1.67(+7.52%)
Jul 10, 2013	22.49	22.88	21.90	22.24	2,089,301	-0.16(-0.73%)
Jul 09, 2013	22.96	22.99	22.28	22.40	2,355,762	-0.17(-0.76%)
Jul 08, 2013	22.13	23.24	21.72	22.57	3,502,413	+0.73(+3.34%)
Jul 05, 2013	21.97	22.00	21.21	21.84	2,687,842	-1.01(-4.41%)
Jul 03, 2013	22.31	23.06	22.30	22.85	2,424,106	+0.71(+3.18%)
Jul 02, 2013	23.23	23.23	21.78	22.15	2,673,700	-1.16(-4.99%)
Jul 01, 2013	22.94	23.65	22.43	23.31	2,335,752	+0.73(+3.23%)
Jun 28, 2013	20.62	22.91	20.50	22.58	4,305,010	+1.76(+8.47%)
Jun 27, 2013	20.98	21.32	20.52	20.82	2,990,291	+0.20(+0.95%)
Jun 26, 2013	20.88	21.11	20.50	20.62	3,077,049	-0.91(-4.23%)
Jun 25, 2013	21.51	21.91	21.11	21.53	1,899,669	+0.10(+0.46%)
Jun 24, 2013	21.55	22.06	21.19	21.43	2,583,713	-0.61(-2.75%)
Jun 21, 2013	21.79	22.18	21.03	22.04	3,240,210	+0.34(+1.55%)
Jun 20, 2013	22.22	22.36	21.33	21.70	4,556,281	-1.93(-8.15%)
Jun 19, 2013	24.26	24.80	23.56	23.63	2,828,998	-0.57(-2.37%)
Jun 18, 2013	24.88	25.03	24.14	24.20	1,308,351	-0.85(-3.40%)
Jun 17, 2013	24.68	25.18	24.47	25.06	995,285	+0.39(+1.60%)
Jun 14, 2013	25.58	25.61	24.63	24.66	1,672,203	-0.76(-3.00%)
Jun 13, 2013	25.20	25.47	24.84	25.43	1,530,390	+0.17(+0.68%)
Jun 12, 2013	24.70	25.61	24.65	25.25	1,890,565	+0.49(+1.99%)
Jun 11, 2013	24.68	25.38	24.58	24.76	1,658,834	-0.70(-2.74%)
Jun 10, 2013	25.41	25.81	25.10	25.46	1,431,383	-0.02(-0.06%)
Jun 07, 2013	26.56	26.63	25.19	25.47	3,129,197	-1.81(-6.64%)
Jun 06, 2013	26.77	27.52	26.50	27.29	1,665,156	+0.45(+1.68%)
Jun 05, 2013	26.57	27.19	26.45	26.84	2,134,763	+0.37(+1.39%)
Jun 04, 2013	26.61	26.84	26.22	26.47	1,972,142	-0.53(-1.97%)

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.