Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	21.34	21.34	21.00	21.07	1,441,896	-0.19(-0.90%)
Aug 29, 2013	20.78	21.45	20.72	21.27	2,487,528	+0.45(+2.16%)
Aug 28, 2013	20.98	21.16	20.60	20.81	4,065,550	-0.18(-0.85%)
Aug 27, 2013	21.55	21.69	20.85	20.99	3,235,370	-0.81(-3.71%)
Aug 26, 2013	21.91	21.94	21.74	21.80	1,299,754	-0.09(-0.43%)
Aug 23, 2013	21.79	21.91	21.73	21.90	1,037,029	+0.17(+0.78%)
Aug 22, 2013	21.62	21.91	21.61	21.73	1,416,973	+0.11(+0.49%)
Aug 21, 2013	21.67	21.82	21.52	21.62	1,836,597	-0.14(-0.65%)
Aug 20, 2013	21.62	21.94	21.60	21.76	1,891,651	+0.04(+0.20%)
Aug 19, 2013	21.96	21.99	21.71	21.72	1,753,338	-0.25(-1.15%)
Aug 16, 2013	21.58	22.06	21.58	21.97	2,398,922	+0.37(+1.70%)
Aug 15, 2013	21.57	21.73	21.41	21.60	2,197,092	-0.14(-0.65%)
Aug 14, 2013	22.19	22.22	21.74	21.74	2,210,893	-0.35(-1.57%)
Aug 13, 2013	21.68	22.35	21.62	22.09	3,872,735	+0.44(+2.03%)
Aug 12, 2013	21.59	21.75	21.43	21.65	3,557,338	-0.00(-0.01%)
Aug 09, 2013	21.64	21.94	21.37	21.65	4,619,100	+0.82(+3.94%)
Aug 08, 2013	20.48	20.94	20.43	20.83	2,405,613	+0.47(+2.31%)
Aug 07, 2013	20.59	20.64	20.32	20.36	1,657,404	-0.41(-1.97%)
Aug 06, 2013	21.10	21.10	20.72	20.77	1,804,454	-0.25(-1.21%)
Aug 05, 2013	21.01	21.15	20.95	21.03	1,334,564	+0.00(+0.01%)
Aug 02, 2013	20.89	21.03	20.77	21.02	1,847,569	+0.08(+0.39%)
Aug 01, 2013	20.85	21.09	20.81	20.94	1,519,460	+0.24(+1.18%)
Jul 31, 2013	20.80	20.90	20.61	20.70	2,342,568	-0.01(-0.07%)
Jul 30, 2013	20.76	20.90	20.68	20.71	1,824,436	+0.04(+0.17%)
Jul 29, 2013	20.44	20.72	20.42	20.68	1,408,000	+0.20(+0.99%)
Jul 26, 2013	20.68	20.79	20.44	20.47	2,427,792	-0.31(-1.48%)
Jul 25, 2013	20.51	20.80	20.36	20.78	2,286,613	+0.32(+1.55%)
Jul 24, 2013	20.50	20.67	20.45	20.46	1,481,315	+0.11(+0.52%)
Jul 23, 2013	20.61	20.65	20.36	20.36	1,863,490	-0.14(-0.66%)
Jul 22, 2013	20.35	20.49	20.16	20.49	1,912,741	+0.33(+1.64%)
Jul 19, 2013	20.23	20.31	20.02	20.16	1,565,933	+0.03(+0.15%)
Jul 18, 2013	19.99	20.19	19.89	20.13	1,684,697	+0.27(+1.35%)
Jul 17, 2013	19.84	20.01	19.79	19.87	1,931,570	+0.10(+0.51%)
Jul 16, 2013	20.21	20.22	19.69	19.77	2,565,478	-0.43(-2.12%)
Jul 15, 2013	20.40	20.47	20.18	20.19	1,479,298	-0.15(-0.75%)
Jul 12, 2013	20.24	20.41	20.22	20.35	1,454,632	+0.18(+0.87%)
Jul 11, 2013	20.10	20.21	19.90	20.17	1,859,224	+0.38(+1.92%)
Jul 10, 2013	19.67	19.81	19.64	19.79	1,620,341	+0.13(+0.66%)
Jul 09, 2013	19.61	19.74	19.51	19.66	3,682,611	+0.17(+0.89%)
Jul 08, 2013	19.55	19.67	19.43	19.49	2,896,412	-0.02(-0.11%)
Jul 05, 2013	19.49	19.52	19.35	19.51	3,021,075	+0.06(+0.32%)
Jul 03, 2013	19.47	19.47	19.30	19.45	1,087,221	-0.04(-0.19%)
Jul 02, 2013	19.44	19.54	19.37	19.48	3,200,707	+0.00(+0.01%)
Jul 01, 2013	19.49	19.54	19.32	19.48	1,451,854	+0.20(+1.05%)
Jun 28, 2013	19.07	19.48	19.05	19.28	2,980,912	+0.17(+0.91%)
Jun 27, 2013	18.97	19.27	18.95	19.11	2,538,329	+0.23(+1.20%)
Jun 26, 2013	18.56	18.94	18.55	18.88	1,921,917	+0.43(+2.33%)
Jun 25, 2013	18.29	18.54	18.27	18.45	2,140,084	+0.22(+1.22%)
Jun 24, 2013	18.27	18.39	18.08	18.23	3,002,892	-0.31(-1.66%)
Jun 21, 2013	18.49	18.71	18.43	18.53	2,826,507	-0.04(-0.22%)
Jun 20, 2013	18.65	18.71	18.45	18.58	3,348,463	-0.28(-1.48%)
Jun 19, 2013	19.08	19.26	18.75	18.85	2,083,881	-0.25(-1.29%)
Jun 18, 2013	18.85	19.17	18.84	19.10	2,181,532	+0.27(+1.42%)
Jun 17, 2013	18.94	18.99	18.66	18.83	2,216,353	-0.04(-0.19%)
Jun 14, 2013	18.78	19.04	18.64	18.87	2,974,200	+0.06(+0.32%)
Jun 13, 2013	18.45	18.85	18.39	18.81	2,362,258	+0.40(+2.15%)
Jun 12, 2013	18.66	18.69	18.38	18.41	2,048,864	-0.07(-0.40%)
Jun 11, 2013	18.37	18.65	18.29	18.49	2,445,650	+0.02(+0.10%)
Jun 10, 2013	18.49	18.53	18.30	18.47	2,385,535	+0.03(+0.16%)
Jun 07, 2013	18.19	18.45	18.13	18.44	2,490,227	+0.38(+2.10%)
Jun 06, 2013	18.04	18.17	17.91	18.06	2,432,695	+0.01(+0.03%)
Jun 05, 2013	18.17	18.17	17.89	18.05	3,685,784	-0.19(-1.04%)
Jun 04, 2013	18.15	18.30	18.09	18.24	3,494,630	+0.04(+0.21%)

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.