Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	20.50	20.61	19.88	19.96	0	-0.51(-2.49%)
Aug 29, 2013	20.10	20.75	20.10	20.47	975,905	+0.36(+1.79%)
Aug 28, 2013	19.96	20.32	19.83	20.11	1,631,877	+0.15(+0.75%)
Aug 27, 2013	20.71	20.74	19.90	19.96	1,837,742	-0.94(-4.50%)
Aug 26, 2013	20.58	21.45	20.51	20.90	0	+0.27(+1.31%)
Aug 23, 2013	20.53	20.80	20.34	20.63	0	+0.16(+0.78%)
Aug 22, 2013	20.23	20.56	20.20	20.47	755,380	+0.29(+1.44%)
Aug 21, 2013	19.87	20.74	19.86	20.18	2,229,681	+0.32(+1.61%)
Aug 20, 2013	19.70	20.17	19.61	19.86	893,337	+0.25(+1.27%)
Aug 19, 2013	19.71	20.05	19.53	19.61	1,043,706	-0.09(-0.46%)
Aug 16, 2013	19.53	20.25	19.27	19.70	0	+0.08(+0.41%)
Aug 15, 2013	19.97	20.06	19.52	19.62	1,516,148	-0.43(-2.14%)
Aug 14, 2013	20.12	20.40	19.93	20.05	948,646	-0.07(-0.35%)
Aug 13, 2013	20.23	20.51	19.66	20.12	1,986,198	-0.05(-0.25%)
Aug 12, 2013	20.67	20.89	19.98	20.17	1,695,491	-0.59(-2.84%)
Aug 09, 2013	19.61	20.89	19.58	20.76	2,410,073	+0.98(+4.95%)
Aug 08, 2013	20.29	20.80	19.66	19.78	1,742,646	-0.61(-2.99%)
Aug 07, 2013	19.95	20.58	19.55	20.39	3,331,163	-0.29(-1.40%)
Aug 06, 2013	21.85	21.85	20.51	20.68	2,501,998	-0.91(-4.21%)
Aug 05, 2013	20.69	21.75	20.61	21.59	3,081,655	+1.18(+5.78%)
Aug 02, 2013	19.86	20.75	19.80	20.41	2,113,597	+0.51(+2.56%)
Aug 01, 2013	19.88	20.10	19.80	19.90	1,037,141	+0.20(+1.02%)
Jul 31, 2013	20.04	20.14	19.63	19.70	1,311,140	-0.20(-1.01%)
Jul 30, 2013	20.00	20.12	19.65	19.90	0	+0.07(+0.35%)
Jul 29, 2013	18.51	19.85	18.50	19.83	3,004,337	+1.20(+6.44%)
Jul 26, 2013	18.94	19.06	18.50	18.63	0	-0.41(-2.15%)
Jul 25, 2013	18.85	19.26	18.55	19.04	0	+0.05(+0.26%)
Jul 24, 2013	19.32	19.40	18.47	18.99	0	-0.23(-1.20%)
Jul 23, 2013	20.15	20.30	19.16	19.22	2,248,141	-0.81(-4.04%)
Jul 22, 2013	20.07	20.23	19.80	20.03	0	+0.01(+0.05%)
Jul 19, 2013	20.08	20.48	19.76	20.02	2,097,213	-0.10(-0.50%)
Jul 18, 2013	19.88	20.68	19.64	20.12	3,510,022	+0.30(+1.51%)
Jul 17, 2013	19.98	20.07	19.69	19.82	1,504,626	-0.10(-0.50%)
Jul 16, 2013	20.38	20.49	19.51	19.92	0	-0.36(-1.78%)
Jul 15, 2013	18.67	20.43	18.45	20.28	5,439,701	+1.79(+9.68%)
Jul 12, 2013	18.50	18.92	18.24	18.49	0	-0.07(-0.38%)
Jul 11, 2013	18.64	18.78	18.28	18.56	0	+0.13(+0.71%)
Jul 10, 2013	18.24	18.84	17.96	18.43	0	+0.09(+0.49%)
Jul 09, 2013	18.29	19.30	18.04	18.34	3,568,611	+0.11(+0.60%)
Jul 08, 2013	18.22	18.40	17.89	18.23	1,306,564	+0.19(+1.05%)
Jul 05, 2013	18.20	18.20	17.60	18.04	0	+0.13(+0.73%)
Jul 03, 2013	17.44	18.11	17.02	17.91	0	+0.22(+1.24%)
Jul 02, 2013	18.19	18.20	17.32	17.69	0	-0.46(-2.53%)
Jul 01, 2013	18.38	18.96	17.95	18.15	0	+0.00(+0.00%)
Jun 28, 2013	18.43	18.56	17.81	18.15	12,198,612	-0.28(-1.52%)
Jun 27, 2013	17.88	18.73	17.88	18.43	0	+0.61(+3.42%)
Jun 26, 2013	16.90	17.96	16.79	17.82	0	+1.02(+6.07%)
Jun 25, 2013	17.65	17.85	16.26	16.80	0	-0.68(-3.89%)
Jun 24, 2013	17.64	17.84	17.14	17.48	3,117,609	-0.50(-2.78%)
Jun 21, 2013	17.77	18.10	17.25	17.98	5,413,376	+0.21(+1.18%)
Jun 20, 2013	17.77	18.20	17.49	17.77	0	-0.32(-1.77%)
Jun 19, 2013	18.45	18.62	17.75	18.09	2,577,804	-0.34(-1.84%)
Jun 18, 2013	19.00	19.25	18.32	18.43	3,491,557	-0.49(-2.59%)
Jun 17, 2013	19.49	19.71	18.75	18.92	3,148,220	-0.39(-2.02%)
Jun 14, 2013	19.63	19.80	18.24	19.31	0	+0.76(+4.10%)
Jun 13, 2013	17.87	18.78	17.31	18.55	3,711,862	+0.79(+4.45%)
Jun 12, 2013	18.68	19.10	17.58	17.76	3,868,532	-1.09(-5.78%)
Jun 11, 2013	19.57	19.65	18.73	18.85	4,231,078	-0.67(-3.43%)
Jun 10, 2013	17.29	20.09	17.05	19.52	15,231,566	+2.51(+14.76%)
Jun 07, 2013	16.57	17.08	16.14	17.01	0	+0.44(+2.66%)
Jun 06, 2013	15.17	16.67	15.13	16.57	7,737,153	+1.86(+12.64%)
Jun 05, 2013	14.50	14.84	14.28	14.71	0	+0.11(+0.75%)
Jun 04, 2013	14.62	14.85	14.12	14.60	0	+0.07(+0.48%)

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.