Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	20.15	20.49	20.00	20.19	1,861,428	-0.29(-1.41%)
Aug 29, 2013	20.29	20.82	19.96	20.48	3,263,127	+0.14(+0.70%)
Aug 28, 2013	20.88	21.35	20.19	20.34	2,871,425	-0.30(-1.44%)
Aug 27, 2013	22.29	22.46	20.62	20.64	3,678,657	-1.13(-5.20%)
Aug 26, 2013	21.78	22.12	21.43	21.77	1,794,090	+0.21(+0.98%)
Aug 23, 2013	20.63	21.75	20.63	21.56	2,374,039	+0.77(+3.69%)
Aug 22, 2013	20.66	21.03	20.47	20.79	2,081,387	+0.40(+1.98%)
Aug 21, 2013	21.05	21.30	20.37	20.38	2,673,787	-0.90(-4.23%)
Aug 20, 2013	20.42	21.41	20.40	21.28	2,735,015	+0.78(+3.81%)
Aug 19, 2013	20.52	21.55	20.24	20.50	2,487,087	-0.02(-0.10%)
Aug 16, 2013	21.10	21.30	20.31	20.52	3,720,815	-0.37(-1.77%)
Aug 15, 2013	19.46	20.90	19.46	20.89	4,026,025	+1.11(+5.62%)
Aug 14, 2013	19.05	19.90	18.99	19.78	3,292,635	+0.83(+4.37%)
Aug 13, 2013	19.21	19.58	18.82	18.95	2,420,598	-0.42(-2.15%)
Aug 12, 2013	18.98	19.43	18.91	19.37	3,423,223	+1.09(+5.98%)
Aug 09, 2013	18.13	18.58	17.69	18.28	2,699,680	+0.09(+0.47%)
Aug 08, 2013	17.23	18.27	17.17	18.19	3,599,863	+1.21(+7.13%)
Aug 07, 2013	16.77	17.37	16.75	16.98	2,189,363	+0.15(+0.86%)
Aug 06, 2013	17.27	17.27	16.74	16.84	2,880,805	-0.68(-3.86%)
Aug 05, 2013	17.64	17.85	17.36	17.51	1,559,570	-0.08(-0.45%)
Aug 02, 2013	18.21	18.35	17.53	17.59	3,077,276	-0.61(-3.35%)
Aug 01, 2013	18.89	18.95	18.11	18.20	2,968,673	-0.61(-3.24%)
Jul 31, 2013	19.09	19.34	18.56	18.81	3,591,075	-0.26(-1.35%)
Jul 30, 2013	19.16	19.25	18.82	19.07	2,854,602	-0.15(-0.76%)
Jul 29, 2013	19.17	19.48	18.97	19.21	3,064,993	+0.06(+0.31%)
Jul 26, 2013	18.52	19.23	18.45	19.15	3,484,933	+0.57(+3.06%)
Jul 25, 2013	18.53	19.27	18.17	18.58	4,225,259	-0.07(-0.35%)
Jul 24, 2013	19.56	19.64	18.33	18.65	4,392,718	-1.33(-6.66%)
Jul 23, 2013	19.74	20.04	19.41	19.98	3,596,616	+0.23(+1.14%)
Jul 22, 2013	19.34	19.87	19.19	19.76	3,450,063	+1.01(+5.40%)
Jul 19, 2013	18.07	18.75	17.93	18.74	2,706,171	+0.81(+4.54%)
Jul 18, 2013	18.65	18.76	17.88	17.93	3,634,857	-0.66(-3.53%)
Jul 17, 2013	19.25	19.38	18.46	18.58	2,354,921	-0.64(-3.34%)
Jul 16, 2013	18.88	19.25	18.85	19.23	2,823,503	+0.50(+2.65%)
Jul 15, 2013	18.77	18.91	18.56	18.73	1,382,229	-0.07(-0.39%)
Jul 12, 2013	18.98	19.05	18.55	18.80	2,663,918	-0.50(-2.61%)
Jul 11, 2013	19.14	19.36	18.87	19.30	3,439,521	+1.35(+7.52%)
Jul 10, 2013	18.16	18.48	17.68	17.95	2,587,546	-0.13(-0.73%)
Jul 09, 2013	18.54	18.56	17.99	18.09	2,917,551	-0.14(-0.76%)
Jul 08, 2013	17.87	18.77	17.54	18.23	4,337,649	+0.59(+3.34%)
Jul 05, 2013	17.74	17.76	17.13	17.64	3,328,823	-0.81(-4.41%)
Jul 03, 2013	18.01	18.62	18.01	18.45	3,002,193	+0.57(+3.18%)
Jul 02, 2013	18.76	18.76	17.58	17.88	3,311,309	-0.94(-4.99%)
Jul 01, 2013	18.52	19.09	18.11	18.82	2,892,770	+0.59(+3.23%)
Jun 28, 2013	16.65	18.50	16.55	18.23	5,331,644	+1.42(+8.47%)
Jun 27, 2013	16.94	17.21	16.57	16.81	3,703,399	+0.16(+0.95%)
Jun 26, 2013	16.86	17.05	16.55	16.65	3,810,846	-0.73(-4.23%)
Jun 25, 2013	17.37	17.69	17.05	17.39	2,352,691	+0.08(+0.46%)
Jun 24, 2013	17.40	17.82	17.11	17.31	3,199,862	-0.49(-2.75%)
Jun 21, 2013	17.59	17.91	16.98	17.80	4,012,917	+0.27(+1.55%)
Jun 20, 2013	17.94	18.05	17.23	17.52	5,642,837	-1.56(-8.15%)
Jun 19, 2013	19.59	20.03	19.03	19.08	3,503,642	-0.46(-2.37%)
Jun 18, 2013	20.09	20.21	19.49	19.54	1,620,359	-0.69(-3.40%)
Jun 17, 2013	19.93	20.33	19.76	20.23	1,232,635	+0.32(+1.60%)
Jun 14, 2013	20.66	20.68	19.88	19.91	2,070,981	-0.62(-3.00%)
Jun 13, 2013	20.35	20.56	20.06	20.53	1,895,349	+0.14(+0.68%)
Jun 12, 2013	19.94	20.68	19.90	20.39	2,341,417	+0.40(+1.99%)
Jun 11, 2013	19.93	20.50	19.85	19.99	2,054,423	-0.56(-2.74%)
Jun 10, 2013	20.52	20.84	20.26	20.56	1,772,731	-0.01(-0.06%)
Jun 07, 2013	21.44	21.50	20.34	20.57	3,875,430	-1.46(-6.64%)
Jun 06, 2013	21.62	22.22	21.40	22.03	2,062,254	+0.36(+1.68%)
Jun 05, 2013	21.45	21.95	21.36	21.67	2,643,849	+0.30(+1.39%)
Jun 04, 2013	21.49	21.68	21.17	21.37	2,442,448	-0.43(-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.