Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.95	20.02	19.67	19.77	3,071,452	-0.16(-0.80%)
Aug 29, 2013	19.73	20.10	19.72	19.93	2,317,535	+0.09(+0.45%)
Aug 28, 2013	19.73	19.93	19.56	19.84	3,275,389	+0.04(+0.20%)
Aug 27, 2013	19.95	20.02	19.73	19.80	3,112,160	-0.35(-1.74%)
Aug 26, 2013	20.30	20.32	20.14	20.15	2,324,390	-0.18(-0.89%)
Aug 23, 2013	20.30	20.52	20.28	20.33	2,248,062	-0.01(-0.05%)
Aug 22, 2013	20.37	20.40	20.24	20.34	2,080,222	-0.02(-0.10%)
Aug 21, 2013	20.57	20.73	20.34	20.36	4,137,295	-0.28(-1.36%)
Aug 20, 2013	20.44	20.83	20.17	20.64	4,126,310	+0.28(+1.38%)
Aug 19, 2013	20.63	20.63	20.27	20.36	3,412,971	-0.27(-1.31%)
Aug 16, 2013	20.77	20.77	20.48	20.63	3,458,694	-0.12(-0.58%)
Aug 15, 2013	21.06	21.08	20.70	20.75	3,122,135	-0.41(-1.94%)
Aug 14, 2013	21.64	21.67	21.09	21.16	3,910,808	-0.53(-2.44%)
Aug 13, 2013	21.98	21.99	21.66	21.69	2,704,995	-0.27(-1.23%)
Aug 12, 2013	21.85	22.00	21.75	21.96	1,893,409	-0.02(-0.09%)
Aug 09, 2013	21.91	22.04	21.81	21.98	2,236,232	-0.03(-0.14%)
Aug 08, 2013	22.37	22.38	21.95	22.01	2,128,316	-0.23(-1.03%)
Aug 07, 2013	21.98	22.38	21.84	22.24	3,304,003	+0.21(+0.95%)
Aug 06, 2013	22.30	22.39	21.92	22.03	3,203,673	-0.28(-1.26%)
Aug 05, 2013	22.00	22.34	21.90	22.31	3,118,650	+0.11(+0.50%)
Aug 02, 2013	21.90	22.24	21.79	22.20	4,265,643	+0.18(+0.82%)
Aug 01, 2013	23.49	24.71	21.38	22.02	14,278,869	-0.84(-3.67%)
Jul 31, 2013	22.86	23.30	22.84	22.86	3,581,135	-0.03(-0.13%)
Jul 30, 2013	22.95	23.12	22.80	22.89	2,939,766	+0.00(+0.00%)
Jul 29, 2013	23.08	23.20	22.87	22.89	1,749,694	-0.26(-1.12%)
Jul 26, 2013	22.90	23.23	22.88	23.15	3,272,653	+0.11(+0.48%)
Jul 25, 2013	22.93	23.45	22.83	23.04	3,612,806	-0.03(-0.13%)
Jul 24, 2013	23.15	23.20	22.85	23.07	2,396,635	+0.00(+0.00%)
Jul 23, 2013	23.26	23.45	23.01	23.07	2,415,762	-0.14(-0.60%)
Jul 22, 2013	23.36	23.32	22.99	23.21	2,622,900	-0.11(-0.47%)
Jul 19, 2013	23.01	23.39	22.88	23.32	2,808,891	+0.31(+1.35%)
Jul 18, 2013	22.62	23.05	22.60	23.01	2,473,221	+0.41(+1.81%)
Jul 17, 2013	22.56	22.79	22.28	22.60	1,693,632	+0.09(+0.40%)
Jul 16, 2013	22.75	22.85	22.29	22.51	3,347,997	-0.35(-1.53%)
Jul 15, 2013	22.55	22.91	22.48	22.86	2,622,431	+0.32(+1.42%)
Jul 12, 2013	22.36	22.59	22.34	22.54	2,444,508	+0.12(+0.54%)
Jul 11, 2013	22.18	22.50	22.18	22.42	3,785,870	+0.56(+2.56%)
Jul 10, 2013	22.11	22.29	21.66	21.86	3,913,983	-0.10(-0.46%)
Jul 09, 2013	21.46	22.17	21.32	21.96	4,186,459	+0.64(+3.00%)
Jul 08, 2013	21.05	21.32	20.98	21.32	2,669,517	+0.32(+1.52%)
Jul 05, 2013	21.11	21.11	20.74	21.00	1,744,443	+0.06(+0.29%)
Jul 03, 2013	21.16	21.21	20.81	20.94	1,553,077	-0.35(-1.64%)
Jul 02, 2013	21.09	21.38	21.03	21.29	4,405,337	+0.14(+0.66%)
Jul 01, 2013	21.06	21.40	21.02	21.15	1,933,961	+0.12(+0.57%)
Jun 28, 2013	21.10	21.30	20.85	21.03	3,845,141	-0.17(-0.80%)
Jun 27, 2013	21.28	21.68	21.18	21.20	2,798,954	+0.04(+0.19%)
Jun 26, 2013	21.05	21.29	20.96	21.16	2,716,425	+0.26(+1.24%)
Jun 25, 2013	21.22	21.32	20.71	20.90	4,870,358	-0.07(-0.33%)
Jun 24, 2013	20.48	21.21	20.15	20.97	7,414,348	+0.17(+0.82%)
Jun 21, 2013	21.39	21.44	20.61	20.80	7,408,046	-0.48(-2.26%)
Jun 20, 2013	22.41	22.42	21.16	21.28	9,482,494	-1.39(-6.13%)
Jun 19, 2013	23.48	23.49	22.67	22.67	4,901,435	-0.78(-3.33%)
Jun 18, 2013	23.44	23.46	23.15	23.45	2,139,900	+0.06(+0.26%)
Jun 17, 2013	22.96	23.47	22.90	23.39	3,603,523	+0.53(+2.32%)
Jun 14, 2013	22.91	23.27	22.78	22.86	2,392,229	-0.07(-0.31%)
Jun 13, 2013	22.69	23.06	22.68	22.93	5,420,285	+0.20(+0.88%)
Jun 12, 2013	22.97	23.59	22.70	22.73	4,757,076	-0.62(-2.66%)
Jun 11, 2013	23.31	23.68	23.09	23.35	2,650,084	-0.21(-0.89%)
Jun 10, 2013	23.79	23.88	23.42	23.56	2,755,265	-0.14(-0.59%)
Jun 07, 2013	23.01	23.91	22.99	23.70	5,438,099	+0.80(+3.49%)
Jun 06, 2013	22.65	22.93	22.41	22.90	3,930,261	+0.29(+1.28%)
Jun 05, 2013	23.07	23.13	22.60	22.61	2,947,983	-0.60(-2.59%)
Jun 04, 2013	23.50	23.56	22.87	23.21	3,844,117	-0.31(-1.32%)

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.