Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.43	23.58	22.65	22.73	2,773,129	-0.54(-2.33%)
Aug 29, 2013	22.98	23.47	22.88	23.28	3,032,013	+0.32(+1.38%)
Aug 28, 2013	23.38	23.42	22.93	22.96	1,394,085	-0.35(-1.51%)
Aug 27, 2013	24.11	24.11	23.17	23.31	1,691,094	-1.03(-4.23%)
Aug 26, 2013	24.34	24.45	24.13	24.34	4,061,996	+0.06(+0.26%)
Aug 23, 2013	24.16	24.31	23.89	24.28	2,574,267	+0.14(+0.60%)
Aug 22, 2013	24.36	24.59	23.90	24.13	2,010,619	-0.14(-0.56%)
Aug 21, 2013	24.87	24.95	24.07	24.27	1,567,055	-0.64(-2.58%)
Aug 20, 2013	24.43	24.99	24.34	24.91	4,450,210	+0.52(+2.11%)
Aug 19, 2013	24.78	25.10	24.38	24.40	1,132,232	-0.45(-1.82%)
Aug 16, 2013	24.82	25.02	24.69	24.85	1,096,765	+0.03(+0.11%)
Aug 15, 2013	24.88	25.00	24.58	24.82	1,200,898	-0.35(-1.40%)
Aug 14, 2013	25.38	25.61	25.15	25.17	1,715,080	-0.26(-1.03%)
Aug 13, 2013	25.73	26.12	25.36	25.44	2,032,634	-0.52(-1.99%)
Aug 12, 2013	26.03	26.17	25.85	25.95	2,262,129	-0.09(-0.35%)
Aug 09, 2013	25.16	26.17	25.09	26.04	3,523,427	+0.74(+2.93%)
Aug 08, 2013	24.77	25.35	24.77	25.30	1,397,072	+0.43(+1.74%)
Aug 07, 2013	24.97	25.00	24.68	24.87	1,116,366	-0.10(-0.40%)
Aug 06, 2013	24.71	25.10	24.53	24.97	1,405,471	+0.15(+0.62%)
Aug 05, 2013	25.18	25.18	24.66	24.81	1,548,326	-0.34(-1.37%)
Aug 02, 2013	24.41	25.18	24.25	25.16	1,831,769	+0.65(+2.66%)
Aug 01, 2013	24.70	25.45	24.47	24.50	3,439,939	+0.01(+0.04%)
Jul 31, 2013	23.75	24.73	23.56	24.50	3,911,031	+0.58(+2.42%)
Jul 30, 2013	23.73	23.95	23.71	23.92	2,251,719	+0.17(+0.72%)
Jul 29, 2013	23.78	23.87	23.66	23.75	1,497,863	-0.06(-0.27%)
Jul 26, 2013	23.70	23.86	23.59	23.81	919,115	-0.06(-0.27%)
Jul 25, 2013	23.58	23.97	23.53	23.87	1,567,133	+0.28(+1.19%)
Jul 24, 2013	23.24	23.72	23.24	23.59	2,002,953	+0.11(+0.46%)
Jul 23, 2013	23.25	23.50	23.12	23.48	1,137,295	+0.29(+1.25%)
Jul 22, 2013	23.09	23.26	23.10	23.19	1,786,123	+0.09(+0.39%)
Jul 19, 2013	23.08	23.56	22.85	23.10	1,468,740	-0.22(-0.93%)
Jul 18, 2013	23.24	23.41	23.24	23.32	2,009,020	+0.10(+0.43%)
Jul 17, 2013	22.79	23.27	22.48	23.22	1,881,864	+0.50(+2.19%)
Jul 16, 2013	22.99	23.05	22.44	22.72	1,224,999	-0.28(-1.22%)
Jul 15, 2013	22.87	23.18	22.69	23.00	1,127,958	+0.05(+0.20%)
Jul 12, 2013	22.97	23.02	22.55	22.96	1,094,902	+0.02(+0.08%)
Jul 11, 2013	22.81	23.03	22.52	22.94	1,272,682	+0.68(+3.04%)
Jul 10, 2013	22.93	23.16	22.22	22.26	1,820,585	-0.81(-3.53%)
Jul 09, 2013	22.43	23.10	21.68	23.08	3,042,815	+1.40(+6.46%)
Jul 08, 2013	22.25	22.34	21.66	21.68	1,509,746	-0.45(-2.04%)
Jul 05, 2013	22.12	22.20	21.72	22.13	1,158,913	+0.38(+1.75%)
Jul 03, 2013	21.87	22.10	21.75	21.75	1,400,292	-0.30(-1.35%)
Jul 02, 2013	20.32	22.44	20.32	22.05	1,176,309	-0.26(-1.17%)
Jul 01, 2013	22.50	22.67	22.09	22.31	1,525,039	-0.14(-0.64%)
Jun 28, 2013	21.64	22.66	21.62	22.45	2,814,894	+0.57(+2.60%)
Jun 27, 2013	21.71	22.36	21.64	21.88	2,166,123	+0.37(+1.72%)
Jun 26, 2013	20.65	21.59	20.65	21.51	2,277,668	+1.04(+5.08%)
Jun 25, 2013	20.43	20.55	20.16	20.47	1,562,731	+0.31(+1.52%)
Jun 24, 2013	20.14	20.26	19.81	20.17	1,796,191	-0.16(-0.80%)
Jun 21, 2013	20.53	20.65	20.14	20.33	3,168,545	-0.11(-0.53%)
Jun 20, 2013	20.93	21.00	20.27	20.44	5,685,788	-0.78(-3.66%)
Jun 19, 2013	21.44	21.68	21.15	21.21	2,001,158	-0.22(-1.01%)
Jun 18, 2013	21.32	21.77	21.32	21.43	971,537	-0.10(-0.46%)
Jun 17, 2013	21.50	21.68	21.35	21.53	1,567,007	+0.13(+0.59%)
Jun 14, 2013	21.42	21.58	21.36	21.40	2,830,187	-0.03(-0.13%)
Jun 13, 2013	21.17	21.45	20.79	21.43	3,143,416	+0.37(+1.76%)
Jun 12, 2013	21.64	21.68	20.80	21.06	2,888,981	-0.50(-2.31%)
Jun 11, 2013	21.16	21.67	20.93	21.56	5,068,441	+0.16(+0.76%)
Jun 10, 2013	21.80	21.88	21.38	21.40	3,290,658	-0.35(-1.62%)
Jun 07, 2013	21.95	22.19	21.64	21.75	2,178,656	-0.06(-0.29%)
Jun 06, 2013	21.80	21.87	21.49	21.81	2,617,678	-0.06(-0.29%)
Jun 05, 2013	22.94	23.05	21.86	21.87	1,813,189	-1.24(-5.36%)
Jun 04, 2013	23.56	23.73	23.05	23.11	889,688	-0.38(-1.62%)

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.