Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	21.66	21.69	21.48	21.62	9,633,674	+0.05(+0.24%)
Aug 29, 2013	21.12	21.57	20.99	21.57	8,925,823	+0.42(+1.97%)
Aug 28, 2013	21.15	21.27	21.02	21.15	4,410,714	-0.01(-0.03%)
Aug 27, 2013	20.98	21.19	20.95	21.16	5,202,159	+0.07(+0.32%)
Aug 26, 2013	21.27	21.35	21.02	21.09	6,187,981	-0.13(-0.62%)
Aug 23, 2013	21.20	21.24	21.06	21.22	5,418,104	+0.06(+0.30%)
Aug 22, 2013	21.15	21.23	21.02	21.16	4,335,728	+0.11(+0.51%)
Aug 21, 2013	21.06	21.20	20.95	21.05	4,666,789	-0.01(-0.03%)
Aug 20, 2013	20.84	21.12	20.72	21.06	8,669,046	+0.18(+0.85%)
Aug 19, 2013	21.27	21.32	20.87	20.88	7,403,147	-0.46(-2.16%)
Aug 16, 2013	21.38	21.49	21.21	21.34	8,317,539	-0.10(-0.45%)
Aug 15, 2013	21.21	21.53	21.12	21.44	6,671,499	+0.17(+0.78%)
Aug 14, 2013	21.15	21.31	21.14	21.27	5,226,015	+0.10(+0.48%)
Aug 13, 2013	21.37	21.41	21.02	21.17	7,031,498	-0.15(-0.70%)
Aug 12, 2013	21.37	21.41	21.11	21.32	8,500,561	-0.11(-0.53%)
Aug 09, 2013	21.52	21.55	21.37	21.43	5,676,535	-0.09(-0.40%)
Aug 08, 2013	21.63	21.67	21.43	21.52	8,560,619	-0.08(-0.37%)
Aug 07, 2013	21.65	21.71	21.52	21.60	5,495,020	-0.16(-0.73%)
Aug 06, 2013	21.46	21.80	21.40	21.76	8,491,270	+0.30(+1.38%)
Aug 05, 2013	21.42	21.48	21.29	21.46	6,272,917	+0.00(+0.00%)
Aug 02, 2013	21.66	21.66	21.27	21.46	11,479,492	-0.15(-0.69%)
Aug 01, 2013	21.69	21.76	21.58	21.61	13,137,619	+0.09(+0.40%)
Jul 31, 2013	21.77	21.81	21.49	21.52	10,620,638	-0.09(-0.42%)
Jul 30, 2013	21.89	21.91	21.53	21.61	8,921,307	-0.16(-0.73%)
Jul 29, 2013	21.78	21.82	21.69	21.77	5,086,516	-0.29(-1.32%)
Jul 26, 2013	22.12	22.15	21.91	22.06	6,056,919	-0.09(-0.41%)
Jul 25, 2013	22.09	22.22	21.97	22.16	9,991,477	+0.06(+0.28%)
Jul 24, 2013	22.42	22.44	22.00	22.09	7,370,106	-0.31(-1.37%)
Jul 23, 2013	22.56	22.58	22.21	22.40	9,044,857	-0.12(-0.53%)
Jul 22, 2013	22.53	22.58	22.47	22.52	5,794,188	-0.02(-0.10%)
Jul 19, 2013	22.55	22.65	22.41	22.54	4,833,260	+0.02(+0.08%)
Jul 18, 2013	22.78	22.86	22.50	22.53	7,069,408	-0.05(-0.24%)
Jul 17, 2013	22.79	22.97	22.54	22.58	5,811,890	-0.08(-0.34%)
Jul 16, 2013	22.93	23.06	22.57	22.66	3,426,824	-0.32(-1.39%)
Jul 15, 2013	22.78	23.01	22.73	22.98	4,301,321	+0.14(+0.60%)
Jul 12, 2013	22.73	22.86	22.61	22.84	3,557,319	+0.07(+0.30%)
Jul 11, 2013	22.66	22.80	22.50	22.77	5,452,081	+0.36(+1.60%)
Jul 10, 2013	22.56	22.64	22.28	22.41	4,231,949	-0.11(-0.51%)
Jul 09, 2013	22.28	22.55	22.21	22.53	5,577,952	+0.31(+1.41%)
Jul 08, 2013	21.96	22.22	21.96	22.21	3,991,039	+0.30(+1.38%)
Jul 05, 2013	21.93	21.95	21.61	21.91	3,628,858	+0.01(+0.05%)
Jul 03, 2013	21.72	21.91	21.59	21.90	2,336,502	+0.08(+0.37%)
Jul 02, 2013	22.08	22.08	21.71	21.82	8,169,089	-0.20(-0.91%)
Jul 01, 2013	21.88	22.17	21.72	22.02	6,478,718	+0.27(+1.26%)
Jun 28, 2013	21.79	22.11	21.61	21.75	18,718,144	+0.33(+1.54%)
Jun 26, 2013	21.37	21.51	21.24	21.41	5,993,989	+0.23(+1.10%)
Jun 25, 2013	21.06	21.37	21.02	21.18	10,840,745	+0.34(+1.64%)
Jun 24, 2013	20.58	21.05	20.42	20.84	9,118,408	+0.16(+0.77%)
Jun 21, 2013	20.99	20.99	20.46	20.68	12,262,204	-0.01(-0.06%)
Jun 20, 2013	21.49	21.51	20.58	20.69	14,336,800	-1.00(-4.62%)
Jun 19, 2013	21.97	22.17	21.69	21.69	5,741,991	-0.29(-1.32%)
Jun 18, 2013	21.95	22.08	21.84	21.98	4,849,234	-0.01(-0.05%)
Jun 17, 2013	22.04	22.20	21.91	22.00	6,453,684	+0.10(+0.44%)
Jun 14, 2013	21.67	22.00	21.51	21.90	5,192,318	+0.26(+1.21%)
Jun 13, 2013	21.45	21.67	21.06	21.64	9,511,163	+0.19(+0.88%)
Jun 12, 2013	21.94	22.00	21.34	21.45	6,704,996	-0.32(-1.47%)
Jun 11, 2013	21.97	21.98	21.66	21.77	5,420,674	-0.39(-1.77%)
Jun 10, 2013	22.63	22.65	22.12	22.16	4,543,122	-0.38(-1.67%)
Jun 07, 2013	22.33	22.58	22.04	22.54	5,196,266	+0.34(+1.54%)
Jun 06, 2013	21.59	22.20	21.50	22.20	8,317,300	+0.64(+2.99%)
Jun 05, 2013	21.51	21.64	21.32	21.55	7,047,819	-0.07(-0.32%)
Jun 04, 2013	21.81	21.91	21.52	21.62	4,120,164	-0.25(-1.12%)

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.