Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.69	23.76	23.36	23.40	2,230,790	-0.27(-1.16%)
Aug 29, 2013	23.54	23.86	23.54	23.68	1,663,063	+0.11(+0.47%)
Aug 28, 2013	23.42	23.68	23.35	23.57	1,467,452	+0.13(+0.53%)
Aug 27, 2013	24.04	24.04	23.42	23.44	3,605,311	-0.81(-3.36%)
Aug 26, 2013	24.42	24.54	24.25	24.26	2,210,990	-0.18(-0.74%)
Aug 23, 2013	24.60	24.64	24.34	24.44	1,438,729	-0.13(-0.54%)
Aug 22, 2013	24.26	24.76	24.25	24.57	1,437,190	+0.38(+1.59%)
Aug 21, 2013	24.32	24.42	24.06	24.19	2,978,241	-0.18(-0.74%)
Aug 20, 2013	24.03	24.43	24.00	24.37	1,890,919	+0.34(+1.40%)
Aug 19, 2013	24.30	24.30	24.01	24.03	2,011,937	-0.28(-1.16%)
Aug 16, 2013	24.13	24.53	24.12	24.31	1,872,177	+0.09(+0.39%)
Aug 15, 2013	24.30	24.33	24.12	24.22	1,658,743	-0.26(-1.06%)
Aug 14, 2013	24.48	24.66	24.45	24.48	655,613	+0.00(+0.00%)
Aug 13, 2013	24.56	24.56	24.23	24.48	2,375,510	+0.00(+0.00%)
Aug 12, 2013	24.28	24.58	24.28	24.48	795,041	-0.03(-0.13%)
Aug 09, 2013	24.55	24.68	24.44	24.51	981,391	-0.09(-0.38%)
Aug 08, 2013	24.65	24.79	24.44	24.60	1,387,861	+0.09(+0.35%)
Aug 07, 2013	24.59	24.62	24.33	24.51	1,902,900	-0.19(-0.76%)
Aug 06, 2013	24.96	24.98	24.62	24.70	1,824,086	-0.27(-1.10%)
Aug 05, 2013	24.99	25.10	24.86	24.98	971,643	-0.05(-0.19%)
Aug 02, 2013	25.05	25.13	24.82	25.02	1,306,954	-0.02(-0.06%)
Aug 01, 2013	24.66	25.12	24.64	25.04	1,611,362	+0.58(+2.37%)
Jul 31, 2013	24.46	24.85	24.44	24.46	2,245,435	+0.03(+0.13%)
Jul 30, 2013	24.38	24.60	24.36	24.43	1,108,719	+0.09(+0.39%)
Jul 29, 2013	24.48	24.57	24.22	24.33	1,421,300	-0.20(-0.83%)
Jul 26, 2013	24.48	24.64	24.44	24.54	1,999,483	-0.10(-0.41%)
Jul 25, 2013	24.46	24.81	24.46	24.64	1,517,009	-0.10(-0.41%)
Jul 24, 2013	24.74	24.92	24.68	24.74	1,022,263	+0.09(+0.38%)
Jul 23, 2013	24.63	24.72	24.45	24.65	2,105,495	+0.22(+0.90%)
Jul 22, 2013	24.16	24.43	24.19	24.43	2,068,112	+0.24(+1.00%)
Jul 19, 2013	24.07	24.21	23.96	24.19	1,127,911	+0.07(+0.29%)
Jul 18, 2013	23.67	24.12	23.65	24.12	1,585,250	+0.50(+2.12%)
Jul 17, 2013	23.54	23.65	23.50	23.61	1,336,178	+0.16(+0.70%)
Jul 16, 2013	23.76	23.76	23.21	23.45	850,838	-0.26(-1.09%)
Jul 15, 2013	23.86	23.86	23.57	23.71	645,946	+0.16(+0.70%)
Jul 12, 2013	23.36	23.57	23.30	23.54	1,484,418	+0.27(+1.18%)
Jul 11, 2013	23.70	23.76	23.18	23.27	2,027,450	-0.21(-0.90%)
Jul 10, 2013	23.72	23.73	23.32	23.48	3,504,716	-0.24(-1.02%)
Jul 09, 2013	23.85	23.87	23.46	23.72	2,548,309	+0.07(+0.30%)
Jul 08, 2013	23.72	23.77	23.61	23.65	3,664,405	+0.09(+0.37%)
Jul 05, 2013	23.23	23.57	23.09	23.57	2,326,289	+0.60(+2.63%)
Jul 03, 2013	22.82	23.01	22.71	22.96	1,417,909	+0.05(+0.24%)
Jul 02, 2013	22.78	23.09	22.75	22.91	1,764,553	+0.13(+0.55%)
Jul 01, 2013	22.57	22.97	22.53	22.78	1,389,224	+0.30(+1.32%)
Jun 28, 2013	22.53	22.58	22.35	22.49	2,758,140	+0.27(+1.20%)
Jun 26, 2013	22.30	22.38	22.10	22.22	1,275,002	+0.13(+0.57%)
Jun 25, 2013	21.77	22.14	21.70	22.09	2,254,060	+0.48(+2.21%)
Jun 24, 2013	21.70	21.80	21.50	21.62	2,902,256	-0.29(-1.32%)
Jun 21, 2013	21.88	21.96	21.66	21.91	5,257,339	+0.15(+0.68%)
Jun 20, 2013	21.58	21.93	21.58	21.76	4,052,400	-0.12(-0.53%)
Jun 19, 2013	22.05	22.11	21.84	21.88	2,007,180	-0.15(-0.67%)
Jun 18, 2013	21.88	22.09	21.83	22.02	1,195,146	+0.18(+0.82%)
Jun 17, 2013	21.81	21.94	21.73	21.84	2,113,510	+0.12(+0.54%)
Jun 14, 2013	22.02	22.02	21.66	21.73	1,390,367	-0.28(-1.28%)
Jun 13, 2013	21.69	22.04	21.63	22.01	1,640,441	+0.32(+1.47%)
Jun 12, 2013	22.06	22.10	21.65	21.69	2,245,875	-0.26(-1.17%)
Jun 11, 2013	22.06	22.18	21.89	21.95	4,122,568	-0.30(-1.33%)
Jun 10, 2013	22.15	22.27	22.00	22.24	2,528,531	+0.19(+0.85%)
Jun 07, 2013	21.93	22.06	21.76	22.05	1,627,647	+0.30(+1.40%)
Jun 06, 2013	21.56	21.76	21.37	21.75	2,406,673	+0.24(+1.12%)
Jun 05, 2013	21.81	21.85	21.46	21.51	4,144,715	-0.32(-1.46%)
Jun 04, 2013	21.95	22.20	21.77	21.83	2,460,404	-0.19(-0.85%)

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.