Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.71	19.71	19.14	19.28	0	-0.39(-1.96%)
Aug 29, 2013	19.37	19.86	19.36	19.67	18,226,358	+0.22(+1.11%)
Aug 28, 2013	19.58	19.68	19.45	19.45	21,082,474	-0.07(-0.36%)
Aug 27, 2013	19.77	19.86	19.45	19.52	26,789,930	-0.52(-2.60%)
Aug 26, 2013	19.93	20.11	19.75	20.04	20,922,854	+0.12(+0.60%)
Aug 23, 2013	19.76	19.94	19.73	19.92	0	+0.22(+1.12%)
Aug 22, 2013	19.75	19.91	19.68	19.70	19,378,740	+0.05(+0.24%)
Aug 21, 2013	19.96	20.01	19.60	19.66	33,277,534	-0.40(-1.98%)
Aug 20, 2013	20.17	20.30	19.97	20.05	24,314,068	-0.03(-0.15%)
Aug 19, 2013	20.34	20.55	20.07	20.09	17,216,892	-0.33(-1.61%)
Aug 16, 2013	20.48	20.69	20.32	20.41	0	-0.10(-0.49%)
Aug 15, 2013	20.59	20.62	19.93	20.51	39,556,080	-0.41(-1.94%)
Aug 14, 2013	20.88	21.03	20.83	20.92	17,542,532	+0.04(+0.20%)
Aug 13, 2013	20.73	21.01	20.64	20.88	24,464,434	+0.32(+1.58%)
Aug 12, 2013	20.35	20.62	20.26	20.55	12,173,073	-0.02(-0.09%)
Aug 09, 2013	20.65	20.74	20.43	20.57	16,543,725	-0.09(-0.45%)
Aug 08, 2013	20.65	20.73	20.38	20.66	14,606,096	+0.22(+1.06%)
Aug 07, 2013	20.61	20.78	20.44	20.45	17,886,316	-0.27(-1.28%)
Aug 06, 2013	20.33	20.75	20.23	20.71	26,586,530	+0.38(+1.88%)
Aug 05, 2013	20.30	20.42	20.19	20.33	13,948,940	+0.07(+0.32%)
Aug 02, 2013	20.23	20.35	20.11	20.27	22,058,286	+0.05(+0.25%)
Aug 01, 2013	20.11	20.22	19.98	20.22	20,990,364	+0.28(+1.39%)
Jul 31, 2013	20.13	20.13	19.83	19.94	0	-0.11(-0.56%)
Jul 30, 2013	20.05	20.10	19.90	20.05	0	+0.13(+0.66%)
Jul 29, 2013	20.10	20.26	19.87	19.92	19,430,318	-0.24(-1.17%)
Jul 26, 2013	19.83	20.22	19.64	20.15	0	+0.29(+1.46%)
Jul 25, 2013	20.06	20.15	19.80	19.87	26,314,466	-0.23(-1.15%)
Jul 24, 2013	19.91	20.20	19.90	20.10	40,179,208	+0.18(+0.89%)
Jul 23, 2013	20.20	20.24	19.87	19.92	28,568,426	-0.26(-1.28%)
Jul 22, 2013	20.13	20.24	20.02	20.18	40,379,756	+0.05(+0.24%)
Jul 19, 2013	20.73	20.80	20.10	20.13	49,853,456	-0.51(-2.49%)
Jul 18, 2013	20.67	20.77	20.51	20.64	111,645,528	-1.42(-6.44%)
Jul 17, 2013	21.93	22.14	21.86	22.07	39,104,496	+0.15(+0.70%)
Jul 16, 2013	21.92	21.97	21.70	21.91	23,375,626	+0.14(+0.64%)
Jul 15, 2013	21.99	22.02	21.67	21.77	0	-0.23(-1.03%)
Jul 12, 2013	21.52	22.01	21.50	22.00	0	+0.45(+2.08%)
Jul 11, 2013	21.35	21.66	21.35	21.55	25,124,658	+0.39(+1.82%)
Jul 10, 2013	21.08	21.30	21.07	21.17	18,115,272	+0.15(+0.72%)
Jul 09, 2013	20.88	21.07	20.84	21.02	18,398,058	+0.30(+1.45%)
Jul 08, 2013	20.94	20.98	20.59	20.72	15,720,868	-0.05(-0.26%)
Jul 05, 2013	20.74	20.79	20.45	20.77	0	+0.26(+1.28%)
Jul 03, 2013	20.39	20.65	20.37	20.51	0	-0.06(-0.30%)
Jul 02, 2013	20.45	20.69	20.42	20.57	21,238,542	+0.16(+0.80%)
Jul 01, 2013	20.14	20.55	20.07	20.41	23,202,772	+0.46(+2.29%)
Jun 28, 2013	19.90	20.23	19.76	19.95	39,769,684	-0.16(-0.81%)
Jun 27, 2013	19.97	20.17	19.94	20.11	23,432,386	+0.31(+1.58%)
Jun 26, 2013	20.07	20.10	19.67	19.80	28,384,340	-0.12(-0.60%)
Jun 25, 2013	19.80	20.02	19.79	19.92	0	+0.32(+1.61%)
Jun 24, 2013	19.61	19.80	19.32	19.60	0	-0.12(-0.61%)
Jun 21, 2013	19.60	19.77	19.38	19.72	35,460,816	+0.15(+0.76%)
Jun 20, 2013	19.98	19.99	19.48	19.57	27,072,498	-0.57(-2.84%)
Jun 19, 2013	20.31	20.44	20.12	20.15	0	-0.13(-0.64%)
Jun 18, 2013	20.14	20.39	20.10	20.28	14,707,225	+0.19(+0.95%)
Jun 17, 2013	20.02	20.34	19.97	20.09	0	+0.30(+1.52%)
Jun 14, 2013	19.87	19.97	19.70	19.78	0	-0.07(-0.37%)
Jun 13, 2013	19.56	19.91	19.53	19.86	27,641,184	+0.28(+1.44%)
Jun 12, 2013	20.19	20.20	19.57	19.58	26,822,922	-0.50(-2.50%)
Jun 11, 2013	20.15	20.31	20.01	20.08	33,166,860	-0.46(-2.25%)
Jun 10, 2013	19.98	20.59	19.90	20.54	30,259,522	+0.69(+3.49%)
Jun 07, 2013	20.04	20.13	19.83	19.85	0	-0.03(-0.13%)
Jun 06, 2013	19.73	19.93	19.61	19.87	25,531,236	+0.06(+0.31%)
Jun 05, 2013	20.28	20.32	19.64	19.81	37,494,188	-0.47(-2.34%)
Jun 04, 2013	20.73	20.73	20.14	20.29	27,517,782	-0.32(-1.54%)

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.