Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.74	23.87	23.38	23.46	5,865,555	-0.18(-0.75%)
Aug 29, 2013	23.58	23.89	23.38	23.64	5,297,780	+0.02(+0.08%)
Aug 28, 2013	23.32	23.69	23.26	23.62	6,434,845	+0.34(+1.45%)
Aug 27, 2013	23.56	23.60	23.27	23.29	8,194,961	-0.50(-2.11%)
Aug 26, 2013	24.04	24.16	23.76	23.79	5,828,415	-0.25(-1.04%)
Aug 23, 2013	23.91	24.29	23.84	24.04	7,010,520	+0.28(+1.17%)
Aug 22, 2013	23.47	23.91	23.34	23.76	5,236,200	+0.38(+1.64%)
Aug 21, 2013	23.26	23.62	23.06	23.38	8,533,636	+0.11(+0.45%)
Aug 20, 2013	22.73	23.50	22.53	23.27	9,655,347	+0.51(+2.23%)
Aug 19, 2013	23.29	23.37	22.68	22.76	10,610,236	-0.62(-2.65%)
Aug 16, 2013	23.70	23.70	23.29	23.38	8,647,896	-0.34(-1.45%)
Aug 15, 2013	24.07	24.20	23.72	23.73	8,266,603	-0.53(-2.20%)
Aug 14, 2013	24.32	24.47	24.09	24.26	5,815,678	-0.08(-0.33%)
Aug 13, 2013	24.39	24.43	24.06	24.34	5,928,099	+0.01(+0.03%)
Aug 12, 2013	24.26	24.48	24.17	24.34	7,538,850	-0.04(-0.15%)
Aug 09, 2013	24.34	24.50	24.17	24.37	9,738,400	+0.07(+0.27%)
Aug 08, 2013	24.08	24.38	23.80	24.31	11,475,172	+0.32(+1.31%)
Aug 07, 2013	24.08	24.61	23.89	23.99	15,791,151	+0.01(+0.05%)
Aug 06, 2013	23.15	24.18	23.14	23.98	28,278,220	+0.92(+3.99%)
Aug 05, 2013	23.02	23.10	22.78	23.06	6,639,302	+0.03(+0.11%)
Aug 02, 2013	23.58	23.58	22.97	23.03	11,221,590	-0.64(-2.69%)
Aug 01, 2013	23.73	23.97	23.58	23.67	8,530,798	+0.19(+0.81%)
Jul 31, 2013	23.31	23.72	23.10	23.48	11,179,162	+0.16(+0.68%)
Jul 30, 2013	23.54	23.64	23.14	23.32	8,916,663	-0.17(-0.73%)
Jul 29, 2013	23.64	23.78	23.34	23.49	6,997,204	-0.16(-0.69%)
Jul 26, 2013	23.33	23.85	23.33	23.66	9,180,113	+0.24(+1.04%)
Jul 25, 2013	22.62	23.61	22.58	23.41	15,674,210	+0.70(+3.09%)
Jul 24, 2013	23.26	23.28	22.58	22.71	10,489,607	-0.48(-2.07%)
Jul 23, 2013	22.89	23.47	22.54	23.19	15,048,101	+0.04(+0.17%)
Jul 22, 2013	22.97	23.24	22.69	23.15	10,413,040	+0.37(+1.61%)
Jul 19, 2013	22.59	22.87	22.39	22.78	11,560,170	+0.32(+1.43%)
Jul 18, 2013	23.10	23.31	22.43	22.46	14,649,253	-0.57(-2.48%)
Jul 17, 2013	23.10	23.19	22.77	23.03	10,529,501	+0.20(+0.89%)
Jul 16, 2013	23.18	23.20	22.61	22.83	11,264,339	-0.39(-1.70%)
Jul 15, 2013	23.59	23.66	23.13	23.22	8,445,790	-0.32(-1.34%)
Jul 12, 2013	22.13	23.75	22.05	23.54	25,817,236	+0.87(+3.82%)
Jul 11, 2013	22.40	22.73	22.07	22.67	14,521,486	+0.65(+2.95%)
Jul 10, 2013	22.39	22.45	21.92	22.02	13,873,103	-0.48(-2.13%)
Jul 09, 2013	22.82	22.66	22.30	22.50	14,764,180	-0.16(-0.72%)
Jul 08, 2013	22.36	22.80	22.32	22.66	11,110,723	+0.45(+2.01%)
Jul 05, 2013	22.23	22.34	21.68	22.22	9,492,365	+0.11(+0.47%)
Jul 03, 2013	22.02	22.14	21.66	22.11	12,429,709	+0.10(+0.45%)
Jul 02, 2013	22.48	22.50	21.88	22.02	13,247,133	-0.47(-2.07%)
Jul 01, 2013	22.70	23.17	22.40	22.48	11,764,520	-0.34(-1.50%)
Jun 28, 2013	22.86	23.00	22.66	22.82	15,192,014	-0.14(-0.63%)
Jun 27, 2013	23.35	23.47	22.89	22.97	8,536,688	-0.27(-1.16%)
Jun 26, 2013	23.18	23.46	23.02	23.24	10,019,634	+0.28(+1.20%)
Jun 25, 2013	22.58	23.05	22.51	22.96	16,260,173	+0.80(+3.61%)
Jun 24, 2013	22.84	22.89	21.84	22.16	18,932,612	-1.07(-4.61%)
Jun 21, 2013	23.64	23.68	22.73	23.23	21,690,914	-0.22(-0.95%)
Jun 20, 2013	24.34	24.35	23.43	23.45	18,286,674	-1.21(-4.92%)
Jun 19, 2013	24.96	25.34	24.63	24.67	11,397,669	-0.32(-1.29%)
Jun 18, 2013	24.90	25.10	24.75	24.99	8,298,334	+0.08(+0.32%)
Jun 17, 2013	25.09	25.32	24.78	24.91	11,201,221	-0.04(-0.16%)
Jun 14, 2013	25.41	25.50	24.89	24.95	9,121,627	-0.43(-1.68%)
Jun 13, 2013	24.84	25.53	24.84	25.38	8,729,164	+0.46(+1.84%)
Jun 12, 2013	25.59	25.68	24.90	24.92	8,354,061	-0.34(-1.35%)
Jun 11, 2013	25.40	25.57	25.13	25.26	10,067,719	-0.32(-1.26%)
Jun 10, 2013	26.08	26.13	25.52	25.58	6,843,705	-0.39(-1.52%)
Jun 07, 2013	25.89	26.26	25.74	25.97	6,876,669	+0.20(+0.76%)
Jun 06, 2013	25.33	25.89	25.15	25.78	7,853,676	+0.43(+1.68%)
Jun 05, 2013	25.55	25.90	25.21	25.35	9,318,294	-0.22(-0.87%)
Jun 04, 2013	26.27	26.43	25.18	25.57	14,422,505	-0.85(-3.20%)

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.