Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.03	19.08	18.55	18.58	1,460,342	-0.41(-2.14%)
Aug 29, 2013	18.52	19.09	18.37	18.99	1,751,477	+0.42(+2.28%)
Aug 28, 2013	18.39	18.87	18.35	18.57	1,893,787	+0.16(+0.88%)
Aug 27, 2013	18.72	18.97	18.41	18.41	2,055,164	-0.53(-2.78%)
Aug 26, 2013	18.64	19.16	18.58	18.93	1,391,632	+0.30(+1.59%)
Aug 23, 2013	18.69	18.75	18.47	18.64	975,229	+0.05(+0.27%)
Aug 22, 2013	18.56	18.69	18.49	18.58	672,360	+0.14(+0.74%)
Aug 21, 2013	18.49	18.70	18.37	18.45	1,419,159	-0.17(-0.91%)
Aug 20, 2013	17.81	18.86	17.81	18.62	3,381,808	+1.04(+5.93%)
Aug 19, 2013	18.47	18.53	17.46	17.58	3,585,853	-0.90(-4.86%)
Aug 16, 2013	18.89	19.03	18.47	18.47	1,585,208	-0.53(-2.77%)
Aug 15, 2013	19.14	19.26	18.90	19.00	1,411,759	-0.36(-1.88%)
Aug 14, 2013	19.60	19.66	19.36	19.36	804,031	-0.28(-1.42%)
Aug 13, 2013	19.47	19.66	19.15	19.64	871,295	+0.20(+1.05%)
Aug 12, 2013	19.37	19.57	19.33	19.44	1,016,792	-0.10(-0.52%)
Aug 09, 2013	19.71	19.86	19.42	19.54	825,297	-0.20(-1.03%)
Aug 08, 2013	19.59	19.85	19.53	19.75	922,736	+0.31(+1.57%)
Aug 07, 2013	19.93	19.93	19.38	19.44	669,702	-0.53(-2.63%)
Aug 06, 2013	20.20	20.20	19.57	19.97	1,260,560	-0.28(-1.38%)
Aug 05, 2013	20.16	20.36	20.05	20.25	1,051,187	+0.13(+0.63%)
Aug 02, 2013	20.13	20.42	19.99	20.12	1,256,364	-0.04(-0.21%)
Aug 01, 2013	20.05	20.31	19.95	20.16	920,829	+0.24(+1.19%)
Jul 31, 2013	19.74	20.18	19.71	19.92	1,283,337	+0.21(+1.07%)
Jul 30, 2013	19.63	19.75	19.43	19.71	718,580	+0.15(+0.78%)
Jul 29, 2013	19.75	19.88	19.53	19.56	696,615	-0.25(-1.28%)
Jul 26, 2013	19.77	19.87	19.51	19.81	1,073,494	-0.11(-0.55%)
Jul 25, 2013	19.73	19.96	19.56	19.92	1,353,721	+0.14(+0.73%)
Jul 24, 2013	19.75	19.80	19.47	19.78	1,171,700	+0.08(+0.43%)
Jul 23, 2013	19.87	20.00	19.61	19.70	827,645	-0.15(-0.77%)
Jul 22, 2013	19.91	19.98	19.79	19.85	658,087	-0.05(-0.26%)
Jul 19, 2013	19.94	20.03	19.82	19.90	705,550	-0.09(-0.47%)
Jul 18, 2013	20.21	20.41	19.99	19.99	1,149,382	-0.22(-1.09%)
Jul 17, 2013	20.44	20.52	20.03	20.21	1,081,488	+0.15(+0.76%)
Jul 16, 2013	20.36	20.43	19.94	20.06	972,086	-0.29(-1.41%)
Jul 15, 2013	20.55	20.72	20.21	20.35	884,892	-0.17(-0.82%)
Jul 12, 2013	20.54	20.80	20.47	20.52	1,140,454	-0.08(-0.41%)
Jul 11, 2013	20.25	20.64	20.09	20.60	1,819,215	+0.72(+3.62%)
Jul 10, 2013	20.11	20.14	19.78	19.88	1,571,695	-0.21(-1.05%)
Jul 09, 2013	20.15	20.19	19.93	20.09	1,521,529	+0.04(+0.21%)
Jul 08, 2013	20.11	20.23	19.96	20.05	1,084,671	+0.08(+0.38%)
Jul 05, 2013	19.99	20.03	19.60	19.97	1,034,126	+0.14(+0.73%)
Jul 03, 2013	19.49	19.89	19.42	19.83	569,172	+0.25(+1.25%)
Jul 02, 2013	19.90	20.08	19.40	19.59	1,841,147	-0.31(-1.57%)
Jul 01, 2013	19.94	20.31	19.86	19.90	1,451,583	+0.03(+0.13%)
Jun 28, 2013	19.81	20.10	19.64	19.87	2,010,115	+0.00(+0.00%)
Jun 27, 2013	19.83	20.08	19.77	19.87	1,343,912	+0.20(+1.03%)
Jun 26, 2013	19.90	20.05	19.67	19.67	1,201,402	-0.10(-0.51%)
Jun 25, 2013	19.47	19.86	19.45	19.77	2,042,306	+0.52(+2.73%)
Jun 24, 2013	19.20	19.49	18.52	19.25	3,421,224	-0.19(-1.00%)
Jun 21, 2013	19.66	20.21	18.93	19.44	4,241,326	-0.14(-0.73%)
Jun 20, 2013	20.30	20.30	19.30	19.59	3,659,340	-0.71(-3.50%)
Jun 19, 2013	20.86	20.96	20.30	20.30	3,082,903	-0.60(-2.87%)
Jun 18, 2013	20.71	21.03	20.49	20.90	2,080,310	+0.25(+1.19%)
Jun 17, 2013	20.85	20.93	20.58	20.65	1,501,311	+0.08(+0.37%)
Jun 14, 2013	20.55	20.85	20.49	20.58	1,741,825	+0.05(+0.25%)
Jun 13, 2013	19.92	20.62	19.92	20.52	1,538,536	+0.61(+3.06%)
Jun 12, 2013	20.26	20.43	19.85	19.92	1,604,741	-0.13(-0.63%)
Jun 11, 2013	20.13	20.27	19.73	20.04	1,889,606	-0.25(-1.21%)
Jun 10, 2013	20.47	20.52	20.18	20.29	1,642,170	-0.13(-0.62%)
Jun 07, 2013	20.19	20.53	20.14	20.41	2,089,429	+0.39(+1.94%)
Jun 06, 2013	19.75	20.03	19.65	20.03	2,385,959	+0.29(+1.46%)
Jun 05, 2013	19.61	20.01	19.54	19.74	2,431,477	+0.03(+0.17%)
Jun 04, 2013	19.75	19.99	19.47	19.70	2,511,075	-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.