Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	25.27	25.32	25.10	25.26	0	+0.01(+0.04%)
Aug 29, 2013	25.02	25.55	24.95	25.25	7,443,574	+0.33(+1.32%)
Aug 28, 2013	24.97	25.25	24.79	24.92	6,793,232	+0.06(+0.22%)
Aug 27, 2013	24.83	25.23	24.60	24.86	9,847,382	-0.15(-0.58%)
Aug 26, 2013	25.19	25.24	24.99	25.01	5,541,734	-0.23(-0.91%)
Aug 23, 2013	25.38	25.48	25.09	25.24	0	-0.08(-0.32%)
Aug 22, 2013	25.16	25.48	25.15	25.32	2,929,113	+0.15(+0.60%)
Aug 21, 2013	25.37	25.46	25.07	25.17	8,885,825	-0.22(-0.87%)
Aug 20, 2013	25.30	25.60	25.26	25.39	5,414,028	+0.10(+0.40%)
Aug 19, 2013	25.88	25.89	25.23	25.29	9,221,898	-0.62(-2.39%)
Aug 16, 2013	26.14	26.22	25.89	25.91	0	-0.12(-0.48%)
Aug 15, 2013	26.16	26.25	25.79	26.04	9,510,582	-0.50(-1.90%)
Aug 14, 2013	26.43	26.77	26.12	26.54	8,385,213	-0.02(-0.08%)
Aug 13, 2013	26.35	26.72	26.32	26.56	12,957,924	+0.50(+1.92%)
Aug 12, 2013	25.67	26.40	23.25	26.06	20,903,584	+0.00(+0.00%)
Aug 09, 2013	26.36	26.49	26.03	26.06	10,474,100	-0.24(-0.91%)
Aug 08, 2013	26.90	26.90	26.30	26.30	9,695,859	-0.47(-1.76%)
Aug 07, 2013	26.74	27.03	26.65	26.77	9,671,081	-0.04(-0.15%)
Aug 06, 2013	26.99	26.99	26.66	26.81	11,217,015	-0.23(-0.85%)
Aug 05, 2013	27.00	27.08	26.82	27.04	9,301,635	+0.15(+0.56%)
Aug 02, 2013	27.33	27.45	26.78	26.89	17,082,520	-0.74(-2.68%)
Aug 01, 2013	27.71	27.86	27.34	27.63	17,873,736	+0.06(+0.22%)
Jul 31, 2013	27.85	27.98	27.53	27.57	14,576,874	-0.27(-0.97%)
Jul 30, 2013	27.44	27.91	27.40	27.84	16,257,124	+0.44(+1.61%)
Jul 29, 2013	27.35	27.52	27.26	27.40	0	+0.10(+0.37%)
Jul 26, 2013	27.37	27.53	27.20	27.30	0	-0.16(-0.58%)
Jul 25, 2013	27.30	27.59	26.58	27.46	22,402,034	+0.45(+1.67%)
Jul 24, 2013	28.36	28.46	26.63	27.01	72,783,336	-4.82(-15.14%)
Jul 23, 2013	32.30	32.32	31.02	31.83	30,380,492	-1.42(-4.27%)
Jul 22, 2013	33.25	33.41	33.00	33.25	6,513,511	-0.44(-1.31%)
Jul 19, 2013	33.64	33.90	33.27	33.69	6,383,843	+0.05(+0.15%)
Jul 18, 2013	33.71	33.98	33.30	33.64	13,296,664	+0.09(+0.27%)
Jul 17, 2013	34.23	34.30	32.85	33.55	18,997,520	-1.30(-3.72%)
Jul 16, 2013	34.56	34.96	34.48	34.84	0	+0.39(+1.15%)
Jul 15, 2013	34.49	34.77	34.39	34.45	6,692,393	-0.38(-1.09%)
Jul 12, 2013	34.94	34.95	34.57	34.83	0	+0.00(+0.00%)
Jul 11, 2013	34.50	34.90	34.32	34.83	0	+0.76(+2.23%)
Jul 10, 2013	33.53	34.19	33.41	34.07	5,957,944	+0.37(+1.10%)
Jul 09, 2013	33.60	33.77	33.38	33.70	0	+0.33(+0.99%)
Jul 08, 2013	33.90	34.05	33.18	33.37	6,591,731	-0.40(-1.18%)
Jul 05, 2013	33.46	33.78	33.00	33.77	0	+0.36(+1.08%)
Jul 03, 2013	33.09	33.73	33.09	33.41	0	+0.06(+0.18%)
Jul 02, 2013	33.21	33.56	33.07	33.35	0	+0.16(+0.48%)
Jul 01, 2013	33.44	33.66	33.14	33.19	0	-0.61(-1.79%)
Jun 28, 2013	33.43	34.12	33.43	33.80	7,664,795	+0.19(+0.55%)
Jun 27, 2013	34.20	34.24	33.60	33.61	0	-0.26(-0.77%)
Jun 26, 2013	34.19	34.25	33.44	33.87	0	+0.15(+0.44%)
Jun 25, 2013	33.20	33.83	33.05	33.72	0	+0.80(+2.43%)
Jun 24, 2013	33.10	33.22	32.70	32.92	0	-0.32(-0.98%)
Jun 21, 2013	33.30	33.77	33.13	33.24	10,018,246	-0.19(-0.55%)
Jun 20, 2013	33.80	34.11	33.43	33.43	0	-0.73(-2.14%)
Jun 19, 2013	34.71	34.86	34.10	34.16	0	-0.46(-1.33%)
Jun 18, 2013	34.25	34.63	34.18	34.62	6,852,967	+0.34(+0.99%)
Jun 17, 2013	34.07	34.47	34.07	34.28	6,622,851	+0.49(+1.45%)
Jun 14, 2013	33.76	34.24	33.37	33.79	0	+0.25(+0.75%)
Jun 13, 2013	33.40	33.62	33.14	33.54	9,270,887	+0.24(+0.72%)
Jun 12, 2013	34.45	34.48	33.23	33.30	9,753,301	-0.84(-2.46%)
Jun 11, 2013	34.58	34.76	34.11	34.14	6,461,336	-0.75(-2.15%)
Jun 10, 2013	35.40	35.40	34.81	34.89	0	-0.50(-1.41%)
Jun 07, 2013	35.53	35.65	35.06	35.39	0	+0.43(+1.23%)
Jun 06, 2013	35.31	35.31	34.56	34.96	0	-0.17(-0.48%)
Jun 05, 2013	35.41	35.50	34.95	35.13	0	-0.50(-1.40%)
Jun 04, 2013	35.94	36.20	35.43	35.63	0	-0.13(-0.36%)

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.