Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	19.89	20.00	19.42	19.53	296,140	-0.31(-1.58%)
Aug 29, 2013	19.51	19.85	19.39	19.85	197,639	+0.33(+1.70%)
Aug 28, 2013	19.93	19.98	19.48	19.52	186,714	-0.37(-1.86%)
Aug 27, 2013	19.68	20.08	19.63	19.89	174,913	+0.02(+0.08%)
Aug 26, 2013	20.10	20.10	19.73	19.87	177,158	-0.18(-0.88%)
Aug 23, 2013	19.80	20.05	19.69	20.05	135,149	+0.26(+1.34%)
Aug 22, 2013	19.49	19.81	19.35	19.78	159,087	+0.40(+2.05%)
Aug 21, 2013	19.07	19.59	18.96	19.38	252,141	+0.07(+0.37%)
Aug 20, 2013	18.98	19.37	18.91	19.31	219,148	+0.41(+2.14%)
Aug 19, 2013	19.30	19.32	18.90	18.91	210,341	-0.36(-1.88%)
Aug 16, 2013	19.86	19.86	19.19	19.27	206,817	-0.71(-3.54%)
Aug 15, 2013	20.38	20.42	19.89	19.98	168,353	-0.65(-3.14%)
Aug 14, 2013	20.78	20.86	20.56	20.62	150,803	-0.27(-1.31%)
Aug 13, 2013	21.33	21.34	20.82	20.90	132,024	-0.45(-2.11%)
Aug 12, 2013	21.17	21.88	21.09	21.35	272,995	+0.26(+1.25%)
Aug 09, 2013	20.51	21.17	20.51	21.09	125,689	+0.46(+2.21%)
Aug 08, 2013	20.58	20.76	20.31	20.63	147,960	+0.05(+0.27%)
Aug 07, 2013	20.86	20.89	20.55	20.58	170,904	-0.28(-1.34%)
Aug 06, 2013	20.73	20.88	20.62	20.86	175,117	+0.10(+0.48%)
Aug 05, 2013	20.59	20.79	20.59	20.76	125,977	+0.14(+0.69%)
Aug 02, 2013	20.54	20.73	20.54	20.61	167,161	+0.09(+0.45%)
Aug 01, 2013	21.35	21.44	20.46	20.52	284,476	-0.70(-3.31%)
Jul 31, 2013	21.60	21.60	21.01	21.22	208,699	-0.34(-1.58%)
Jul 30, 2013	21.72	21.84	21.43	21.56	131,281	-0.04(-0.18%)
Jul 29, 2013	21.80	21.92	21.55	21.60	128,283	-0.21(-0.98%)
Jul 26, 2013	21.71	21.99	21.71	21.82	159,673	+0.01(+0.03%)
Jul 25, 2013	21.67	21.93	21.56	21.81	232,771	+0.15(+0.68%)
Jul 24, 2013	22.39	22.39	21.61	21.66	202,300	-0.59(-2.66%)
Jul 23, 2013	22.24	22.33	22.06	22.25	503,573	+0.02(+0.07%)
Jul 22, 2013	22.56	22.58	22.11	22.24	231,714	-0.24(-1.07%)
Jul 19, 2013	22.64	22.67	22.35	22.48	218,315	-0.25(-1.10%)
Jul 18, 2013	22.65	22.88	22.50	22.73	167,088	+0.18(+0.78%)
Jul 17, 2013	22.63	22.81	22.44	22.55	109,403	+0.08(+0.34%)
Jul 16, 2013	22.43	22.59	22.40	22.48	230,096	-0.01(-0.02%)
Jul 15, 2013	22.29	22.57	22.24	22.48	229,516	+0.16(+0.73%)
Jul 12, 2013	22.54	22.61	22.14	22.32	271,171	-0.25(-1.11%)
Jul 11, 2013	22.20	22.61	22.18	22.57	259,708	+0.65(+2.94%)
Jul 10, 2013	21.60	21.99	21.55	21.93	267,109	+0.26(+1.19%)
Jul 09, 2013	21.43	21.72	21.35	21.67	179,256	+0.32(+1.51%)
Jul 08, 2013	21.31	21.47	21.21	21.35	204,976	+0.06(+0.28%)
Jul 05, 2013	21.48	21.55	20.69	21.29	255,823	+0.03(+0.13%)
Jul 03, 2013	21.71	21.78	21.17	21.26	189,790	-0.60(-2.75%)
Jul 02, 2013	21.51	21.93	21.49	21.86	269,895	+0.37(+1.70%)
Jul 01, 2013	21.56	21.61	21.36	21.49	315,224	+0.14(+0.67%)
Jun 28, 2013	21.48	21.58	21.34	21.35	1,402,252	-0.17(-0.81%)
Jun 27, 2013	21.00	21.55	20.93	21.53	256,333	+0.68(+3.25%)
Jun 26, 2013	20.89	21.13	20.64	20.85	263,473	+0.12(+0.58%)
Jun 25, 2013	20.40	20.82	20.18	20.73	343,025	+0.57(+2.82%)
Jun 24, 2013	20.29	20.44	19.75	20.16	541,341	-0.22(-1.07%)
Jun 21, 2013	20.36	20.67	20.21	20.38	719,476	+0.13(+0.62%)
Jun 20, 2013	21.26	21.42	20.13	20.25	552,252	-1.42(-6.56%)
Jun 19, 2013	22.67	22.70	21.66	21.67	186,626	-0.96(-4.25%)
Jun 18, 2013	22.06	22.67	21.94	22.64	325,598	+0.61(+2.77%)
Jun 17, 2013	22.16	22.27	21.85	22.03	183,963	+0.02(+0.10%)
Jun 14, 2013	22.06	22.35	21.77	22.01	271,438	-0.02(-0.10%)
Jun 13, 2013	21.59	22.20	21.52	22.03	398,777	+0.36(+1.68%)
Jun 12, 2013	22.45	22.47	21.59	21.66	470,419	-0.67(-3.00%)
Jun 11, 2013	22.56	22.72	22.27	22.33	222,016	-0.45(-1.98%)
Jun 10, 2013	22.89	22.89	22.59	22.78	194,343	-0.02(-0.10%)
Jun 07, 2013	23.21	23.36	22.58	22.81	212,244	-0.40(-1.71%)
Jun 06, 2013	22.63	23.20	22.46	23.20	257,143	+0.59(+2.63%)
Jun 05, 2013	22.82	22.88	22.40	22.61	296,040	-0.19(-0.84%)
Jun 04, 2013	23.11	23.11	22.79	22.80	416,272	-0.22(-0.95%)

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.