Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	23.87	23.94	23.53	23.58	2,214,243	-0.28(-1.16%)
Aug 29, 2013	23.72	24.04	23.71	23.85	1,650,727	+0.11(+0.46%)
Aug 28, 2013	23.59	23.86	23.52	23.74	1,456,567	+0.13(+0.53%)
Aug 27, 2013	24.22	24.22	23.59	23.62	3,578,569	-0.82(-3.36%)
Aug 26, 2013	24.60	24.72	24.43	24.44	2,194,590	-0.18(-0.74%)
Aug 23, 2013	24.78	24.82	24.52	24.62	1,428,057	-0.13(-0.54%)
Aug 22, 2013	24.45	24.95	24.43	24.75	1,426,529	+0.39(+1.59%)
Aug 21, 2013	24.50	24.60	24.24	24.37	2,956,150	-0.18(-0.74%)
Aug 20, 2013	24.21	24.61	24.18	24.55	1,876,893	+0.34(+1.40%)
Aug 19, 2013	24.48	24.48	24.19	24.21	1,997,014	-0.28(-1.16%)
Aug 16, 2013	24.31	24.71	24.30	24.49	1,858,290	+0.09(+0.39%)
Aug 15, 2013	24.48	24.52	24.30	24.40	1,646,440	-0.26(-1.06%)
Aug 14, 2013	24.67	24.85	24.63	24.66	650,750	+0.00(+0.00%)
Aug 13, 2013	24.74	24.74	24.41	24.66	2,357,890	+0.00(+0.00%)
Aug 12, 2013	24.46	24.76	24.46	24.66	789,144	-0.03(-0.13%)
Aug 09, 2013	24.74	24.86	24.62	24.69	974,112	-0.09(-0.38%)
Aug 08, 2013	24.83	24.97	24.62	24.78	1,377,567	+0.09(+0.35%)
Aug 07, 2013	24.78	24.81	24.52	24.70	1,888,786	-0.19(-0.76%)
Aug 06, 2013	25.15	25.16	24.81	24.89	1,810,556	-0.28(-1.10%)
Aug 05, 2013	25.18	25.29	25.04	25.16	964,435	-0.05(-0.19%)
Aug 02, 2013	25.24	25.31	25.01	25.21	1,297,260	-0.02(-0.06%)
Aug 01, 2013	24.85	25.30	24.82	25.23	1,599,409	+0.58(+2.37%)
Jul 31, 2013	24.64	25.04	24.63	24.64	2,228,780	+0.03(+0.13%)
Jul 30, 2013	24.56	24.78	24.54	24.61	1,100,495	+0.09(+0.39%)
Jul 29, 2013	24.67	24.75	24.41	24.52	1,410,757	-0.21(-0.83%)
Jul 26, 2013	24.67	24.82	24.62	24.72	1,984,652	-0.10(-0.41%)
Jul 25, 2013	24.64	25.00	24.64	24.82	1,505,757	-0.10(-0.41%)
Jul 24, 2013	24.93	25.11	24.86	24.93	1,014,681	+0.09(+0.38%)
Jul 23, 2013	24.82	24.90	24.63	24.83	2,089,878	+0.22(+0.90%)
Jul 22, 2013	24.34	24.61	24.37	24.61	2,052,772	+0.24(+1.00%)
Jul 19, 2013	24.25	24.39	24.14	24.37	1,119,544	+0.07(+0.29%)
Jul 18, 2013	23.85	24.30	23.83	24.30	1,573,492	+0.50(+2.12%)
Jul 17, 2013	23.72	23.83	23.67	23.79	1,326,267	+0.17(+0.70%)
Jul 16, 2013	23.94	23.94	23.39	23.62	844,527	-0.26(-1.09%)
Jul 15, 2013	24.04	24.04	23.74	23.89	641,155	+0.17(+0.70%)
Jul 12, 2013	23.53	23.75	23.47	23.72	1,473,408	+0.28(+1.18%)
Jul 11, 2013	23.88	23.94	23.35	23.44	2,012,411	-0.21(-0.90%)
Jul 10, 2013	23.90	23.91	23.50	23.66	3,478,720	-0.24(-1.02%)
Jul 09, 2013	24.03	24.05	23.63	23.90	2,529,407	+0.07(+0.30%)
Jul 08, 2013	23.90	23.95	23.79	23.83	3,637,224	+0.09(+0.37%)
Jul 05, 2013	23.40	23.75	23.26	23.74	2,309,034	+0.61(+2.63%)
Jul 03, 2013	22.99	23.18	22.88	23.14	1,407,392	+0.06(+0.24%)
Jul 02, 2013	22.95	23.26	22.92	23.08	1,751,464	+0.13(+0.55%)
Jul 01, 2013	22.74	23.14	22.69	22.95	1,378,920	+0.30(+1.32%)
Jun 28, 2013	22.69	22.75	22.52	22.65	2,737,681	+0.27(+1.20%)
Jun 26, 2013	22.47	22.55	22.27	22.39	1,265,545	+0.13(+0.57%)
Jun 25, 2013	21.94	22.31	21.87	22.26	2,237,341	+0.48(+2.21%)
Jun 24, 2013	21.86	21.96	21.66	21.78	2,880,729	-0.29(-1.32%)
Jun 21, 2013	22.05	22.13	21.82	22.07	5,218,343	+0.15(+0.68%)
Jun 20, 2013	21.74	22.10	21.74	21.92	4,022,330	-0.12(-0.53%)
Jun 19, 2013	22.22	22.27	22.00	22.04	1,992,286	-0.15(-0.67%)
Jun 18, 2013	22.04	22.25	21.99	22.19	1,186,277	+0.18(+0.82%)
Jun 17, 2013	21.98	22.10	21.89	22.01	2,097,828	+0.12(+0.54%)
Jun 14, 2013	22.18	22.19	21.82	21.89	1,380,051	-0.28(-1.28%)
Jun 13, 2013	21.85	22.20	21.79	22.17	1,628,269	+0.32(+1.47%)
Jun 12, 2013	22.23	22.27	21.81	21.85	2,229,210	-0.26(-1.17%)
Jun 11, 2013	22.23	22.35	22.05	22.11	4,091,977	-0.30(-1.33%)
Jun 10, 2013	22.31	22.43	22.16	22.41	2,509,769	+0.19(+0.85%)
Jun 07, 2013	22.09	22.23	21.92	22.22	1,615,570	+0.31(+1.40%)
Jun 06, 2013	21.72	21.92	21.53	21.91	2,388,815	+0.24(+1.12%)
Jun 05, 2013	21.98	22.02	21.62	21.67	4,113,960	-0.32(-1.46%)
Jun 04, 2013	22.12	22.37	21.93	21.99	2,442,147	-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.