Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	16.73	16.77	16.55	16.57	2,001,413,248	-0.15(-0.91%)
Aug 29, 2013	16.72	16.89	16.70	16.72	1,761,508,608	+0.03(+0.16%)
Aug 28, 2013	16.53	16.86	16.53	16.70	2,260,951,040	+0.08(+0.47%)
Aug 27, 2013	16.94	17.09	16.54	16.62	3,117,832,192	-0.49(-2.86%)
Aug 26, 2013	17.03	17.35	17.02	17.11	2,432,632,064	+0.07(+0.39%)
Aug 23, 2013	17.12	17.12	16.98	17.04	1,637,100,672	-0.07(-0.39%)
Aug 22, 2013	17.18	17.20	16.95	17.11	1,794,951,552	+0.02(+0.12%)
Aug 21, 2013	17.13	17.25	17.05	17.09	2,468,750,592	+0.04(+0.26%)
Aug 20, 2013	17.34	17.37	17.03	17.04	2,636,397,312	-0.23(-1.31%)
Aug 19, 2013	17.15	17.47	17.14	17.27	3,752,364,032	+0.18(+1.08%)
Aug 16, 2013	17.01	17.11	16.97	17.09	2,662,987,008	+0.15(+0.89%)
Aug 15, 2013	16.88	17.09	16.64	16.94	3,603,712,512	-0.02(-0.12%)
Aug 14, 2013	16.93	17.15	16.78	16.96	1,264,449,536	+0.30(+1.82%)
Aug 13, 2013	16.02	16.82	15.92	16.65	2,187,393,024	+0.76(+4.75%)
Aug 12, 2013	15.54	15.94	15.53	15.90	2,678,628,096	+0.44(+2.84%)
Aug 09, 2013	15.60	15.66	15.43	15.46	1,961,487,232	-0.22(-1.42%)
Aug 08, 2013	15.78	15.79	15.58	15.68	1,879,989,376	-0.13(-0.83%)
Aug 07, 2013	15.77	15.88	15.70	15.81	2,197,152,000	-0.01(-0.06%)
Aug 06, 2013	15.92	16.05	15.72	15.82	2,461,815,040	-0.14(-0.89%)
Aug 05, 2013	15.80	16.01	15.72	15.96	2,344,171,264	+0.23(+1.49%)
Aug 02, 2013	15.57	15.74	15.53	15.73	2,020,161,536	+0.20(+1.28%)
Aug 01, 2013	15.50	15.53	15.41	15.53	1,516,320,128	+0.14(+0.92%)
Jul 31, 2013	15.47	15.55	15.28	15.39	2,374,328,320	-0.03(-0.17%)
Jul 30, 2013	15.30	15.55	15.28	15.42	2,274,819,840	+0.19(+1.23%)
Jul 29, 2013	14.99	15.30	14.97	15.23	1,823,676,544	+0.23(+1.54%)
Jul 26, 2013	14.80	15.00	14.77	15.00	1,471,485,824	+0.08(+0.57%)
Jul 25, 2013	14.99	15.01	14.82	14.91	1,687,197,184	-0.07(-0.46%)
Jul 24, 2013	14.93	15.12	14.80	14.98	56,849,408	+0.73(+5.14%)
Jul 23, 2013	14.49	14.52	14.24	14.25	2,715,732,224	-0.25(-1.72%)
Jul 22, 2013	14.60	14.61	14.47	14.50	1,527,683,072	+0.05(+0.32%)
Jul 19, 2013	14.73	14.76	14.43	14.45	1,975,594,624	-0.23(-1.58%)
Jul 18, 2013	14.74	14.79	14.64	14.68	1,609,159,040	+0.05(+0.34%)
Jul 17, 2013	14.61	14.70	14.56	14.63	1,462,942,976	+0.00(+0.03%)
Jul 16, 2013	14.50	14.65	14.42	14.63	1,591,949,824	+0.09(+0.65%)
Jul 15, 2013	14.45	14.67	14.45	14.54	1,778,533,376	+0.03(+0.22%)
Jul 12, 2013	14.54	14.62	14.40	14.50	2,055,300,224	-0.03(-0.18%)
Jul 11, 2013	14.38	14.56	14.32	14.53	2,398,845,184	+0.22(+1.56%)
Jul 10, 2013	14.27	14.45	14.22	14.31	2,068,845,184	-0.06(-0.38%)
Jul 09, 2013	14.06	14.40	13.96	14.36	2,592,139,264	+0.25(+1.76%)
Jul 08, 2013	14.29	14.32	13.96	14.11	2,191,861,760	-0.08(-0.57%)
Jul 05, 2013	14.30	14.39	14.12	14.19	2,014,582,912	-0.12(-0.80%)
Jul 03, 2013	14.31	14.38	14.20	14.31	1,771,266,816	+0.08(+0.55%)
Jul 02, 2013	13.94	14.34	13.92	14.23	3,454,367,744	+0.32(+2.27%)
Jul 01, 2013	13.69	14.02	13.64	13.92	2,874,958,336	+0.43(+3.20%)
Jun 28, 2013	13.31	13.61	13.22	13.48	4,253,152,512	+0.09(+0.70%)
Jun 27, 2013	13.58	13.65	13.38	13.39	2,479,374,336	-0.15(-1.08%)
Jun 26, 2013	13.73	13.76	13.45	13.54	2,703,443,200	-0.16(-1.13%)
Jun 25, 2013	13.80	13.87	13.56	13.69	2,309,670,656	+0.00(+0.02%)
Jun 24, 2013	13.85	13.90	13.54	13.69	3,534,361,088	-0.37(-2.65%)
Jun 21, 2013	14.23	14.28	13.88	14.06	3,537,099,008	-0.11(-0.80%)
Jun 20, 2013	14.26	14.49	14.12	14.17	2,626,886,912	-0.21(-1.46%)
Jun 19, 2013	14.67	14.68	14.38	14.38	2,285,977,088	-0.30(-2.03%)
Jun 18, 2013	14.68	14.79	14.63	14.68	1,433,794,432	-0.01(-0.05%)
Jun 17, 2013	14.67	14.82	14.63	14.69	1,907,169,664	+0.07(+0.45%)
Jun 14, 2013	14.81	14.84	14.57	14.62	1,998,711,552	-0.20(-1.36%)
Jun 13, 2013	14.71	14.87	14.58	14.82	2,101,390,208	+0.13(+0.87%)
Jun 12, 2013	14.95	15.00	14.67	14.70	1,949,904,384	-0.18(-1.24%)
Jun 11, 2013	14.82	15.06	14.74	14.88	2,103,448,704	-0.04(-0.29%)
Jun 10, 2013	15.12	15.27	14.85	14.92	3,309,448,448	-0.10(-0.66%)
Jun 07, 2013	14.84	15.07	14.72	15.02	2,974,075,648	+0.11(+0.76%)
Jun 06, 2013	15.15	15.20	14.76	14.91	3,065,226,752	-0.23(-1.49%)
Jun 05, 2013	15.15	15.33	15.09	15.14	2,136,364,416	-0.14(-0.94%)
Jun 04, 2013	15.41	15.45	15.21	15.28	2,152,091,392	-0.05(-0.31%)

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.