Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	22.13	22.15	21.71	21.81	0	-0.30(-1.34%)
Aug 29, 2013	21.90	22.30	21.83	22.10	1,159,473	+0.15(+0.67%)
Aug 28, 2013	21.78	22.05	21.64	21.95	1,985,952	+0.19(+0.86%)
Aug 27, 2013	22.45	22.51	21.71	21.77	2,341,874	-1.01(-4.42%)
Aug 26, 2013	22.97	23.08	22.76	22.77	1,268,368	-0.20(-0.88%)
Aug 23, 2013	23.29	23.29	22.76	22.97	0	-0.11(-0.47%)
Aug 22, 2013	22.79	23.31	22.79	23.08	0	+0.30(+1.33%)
Aug 21, 2013	22.95	23.08	22.65	22.78	2,157,021	-0.25(-1.08%)
Aug 20, 2013	22.37	23.19	22.37	23.03	2,947,249	+0.68(+3.03%)
Aug 19, 2013	22.34	22.51	22.27	22.35	1,789,903	-0.12(-0.52%)
Aug 16, 2013	22.36	22.78	22.25	22.47	0	+0.11(+0.49%)
Aug 15, 2013	22.56	22.64	22.31	22.36	1,912,668	-0.38(-1.68%)
Aug 14, 2013	22.69	22.82	22.66	22.74	1,598,245	+0.05(+0.21%)
Aug 13, 2013	23.15	23.15	22.54	22.69	5,431,972	-0.36(-1.55%)
Aug 12, 2013	22.83	23.05	22.78	23.05	1,532,881	+0.09(+0.41%)
Aug 09, 2013	22.90	23.15	22.72	22.96	1,726,785	-0.02(-0.10%)
Aug 08, 2013	22.79	23.15	22.63	22.98	2,605,984	+0.37(+1.62%)
Aug 07, 2013	22.79	22.89	22.49	22.62	2,436,081	-0.26(-1.12%)
Aug 06, 2013	23.18	23.32	22.79	22.87	2,448,830	-0.42(-1.80%)
Aug 05, 2013	23.47	23.50	23.21	23.29	1,265,495	-0.18(-0.76%)
Aug 02, 2013	23.39	23.53	23.12	23.47	2,675,603	+0.00(+0.00%)
Aug 01, 2013	23.29	23.66	23.23	23.47	2,593,677	+0.40(+1.72%)
Jul 31, 2013	22.85	23.39	22.85	23.08	0	+0.30(+1.30%)
Jul 30, 2013	22.83	23.02	22.68	22.78	1,528,818	+0.05(+0.21%)
Jul 29, 2013	22.93	23.06	22.59	22.73	0	-0.27(-1.18%)
Jul 26, 2013	22.94	23.28	22.80	23.01	0	-0.12(-0.51%)
Jul 25, 2013	23.25	23.58	23.03	23.12	0	-0.28(-1.20%)
Jul 24, 2013	23.47	23.70	23.28	23.40	0	+0.12(+0.54%)
Jul 23, 2013	23.29	23.72	22.94	23.28	0	-0.73(-3.05%)
Jul 22, 2013	23.86	24.09	23.78	24.01	0	+0.23(+0.95%)
Jul 19, 2013	23.64	23.82	23.26	23.78	2,488,954	+0.18(+0.76%)
Jul 18, 2013	23.04	23.63	23.01	23.60	3,312,492	+0.59(+2.57%)
Jul 17, 2013	23.14	23.30	22.90	23.01	1,584,132	-0.01(-0.03%)
Jul 16, 2013	23.62	23.63	22.70	23.02	2,582,459	-0.58(-2.47%)
Jul 15, 2013	23.56	23.62	23.28	23.60	1,660,588	+0.27(+1.17%)
Jul 12, 2013	22.96	23.39	22.84	23.33	0	+0.49(+2.15%)
Jul 11, 2013	23.34	23.42	22.65	22.84	4,544,882	-0.39(-1.68%)
Jul 10, 2013	23.72	23.76	23.08	23.23	0	-0.48(-2.04%)
Jul 09, 2013	24.26	24.36	23.70	23.71	0	-0.54(-2.25%)
Jul 08, 2013	24.25	24.45	24.04	24.26	3,397,436	+0.15(+0.61%)
Jul 05, 2013	23.32	24.11	23.28	24.11	0	+1.00(+4.31%)
Jul 03, 2013	23.14	23.34	23.04	23.11	0	+0.12(+0.51%)
Jul 02, 2013	22.78	23.32	22.76	23.00	0	+0.15(+0.65%)
Jul 01, 2013	22.65	23.15	22.58	22.85	0	+0.33(+1.49%)
Jun 28, 2013	22.65	22.79	22.28	22.51	2,645,010	-0.24(-1.06%)
Jun 27, 2013	22.73	22.90	22.60	22.76	0	+0.12(+0.55%)
Jun 26, 2013	22.38	22.72	22.25	22.63	0	+0.46(+2.07%)
Jun 25, 2013	21.86	22.30	21.75	22.17	0	+0.52(+2.41%)
Jun 24, 2013	21.49	21.81	21.41	21.65	0	-0.08(-0.36%)
Jun 21, 2013	21.62	21.93	21.43	21.73	5,401,414	+0.35(+1.64%)
Jun 20, 2013	20.79	21.44	20.78	21.38	0	+0.41(+1.97%)
Jun 19, 2013	21.21	21.25	20.88	20.97	0	-0.30(-1.39%)
Jun 18, 2013	21.05	21.34	20.92	21.26	1,947,588	+0.19(+0.92%)
Jun 17, 2013	21.07	21.21	20.88	21.07	0	+0.08(+0.37%)
Jun 14, 2013	21.56	21.62	20.89	20.99	0	-0.44(-2.07%)
Jun 13, 2013	21.15	21.48	21.08	21.43	1,977,679	+0.30(+1.44%)
Jun 12, 2013	21.83	21.86	20.98	21.13	2,632,050	-0.54(-2.51%)
Jun 11, 2013	21.42	21.98	21.39	21.67	4,079,332	-0.04(-0.18%)
Jun 10, 2013	21.35	21.79	21.28	21.71	0	+0.40(+1.90%)
Jun 07, 2013	21.17	21.34	20.93	21.31	0	+0.34(+1.63%)
Jun 06, 2013	20.63	21.00	20.54	20.97	0	+0.29(+1.39%)
Jun 05, 2013	21.09	21.09	20.57	20.68	0	-0.46(-2.17%)
Jun 04, 2013	21.56	21.72	20.99	21.14	0	-0.37(-1.74%)

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.