Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	33.56	33.56	33.08	33.14	0	-0.33(-0.97%)
Aug 29, 2013	33.28	33.57	33.02	33.47	3,645,802	+0.11(+0.33%)
Aug 28, 2013	32.74	33.46	32.64	33.36	6,735,215	+0.72(+2.20%)
Aug 27, 2013	32.96	33.04	32.56	32.64	3,931,619	-0.65(-1.94%)
Aug 26, 2013	33.28	33.37	33.05	33.29	4,062,789	-0.06(-0.18%)
Aug 23, 2013	32.90	33.46	32.46	33.35	0	+0.45(+1.36%)
Aug 22, 2013	32.67	32.99	32.67	32.90	2,856,164	+0.12(+0.36%)
Aug 21, 2013	31.77	32.98	31.65	32.78	6,397,262	+0.84(+2.62%)
Aug 20, 2013	32.14	32.19	31.85	31.95	2,616,880	-0.15(-0.48%)
Aug 19, 2013	32.21	32.68	32.01	32.10	3,818,277	-0.21(-0.66%)
Aug 16, 2013	32.01	32.47	31.82	32.31	0	+0.27(+0.85%)
Aug 15, 2013	32.40	32.48	31.82	32.04	4,185,012	-0.69(-2.10%)
Aug 14, 2013	33.00	33.12	32.72	32.73	3,265,147	-0.43(-1.31%)
Aug 13, 2013	33.23	33.39	32.87	33.16	2,984,487	-0.02(-0.07%)
Aug 12, 2013	32.91	33.29	32.91	33.18	3,507,007	+0.10(+0.31%)
Aug 09, 2013	32.89	33.32	32.89	33.08	2,784,713	+0.12(+0.37%)
Aug 08, 2013	33.37	33.45	32.95	32.96	4,044,192	-0.42(-1.25%)
Aug 07, 2013	33.63	33.63	32.93	33.37	7,188,241	-0.09(-0.27%)
Aug 06, 2013	34.24	34.40	33.37	33.47	16,733,558	+0.27(+0.82%)
Aug 05, 2013	33.58	33.58	33.03	33.19	7,173,901	-0.05(-0.14%)
Aug 02, 2013	33.42	33.42	33.01	33.24	4,196,002	+0.01(+0.04%)
Aug 01, 2013	32.89	33.55	32.89	33.23	4,458,440	+0.49(+1.51%)
Jul 31, 2013	32.93	33.24	32.70	32.73	0	+0.01(+0.03%)
Jul 30, 2013	32.96	33.05	32.66	32.72	0	-0.09(-0.28%)
Jul 29, 2013	32.82	33.11	32.69	32.81	0	-0.08(-0.23%)
Jul 26, 2013	32.60	32.90	32.57	32.89	0	+0.05(+0.17%)
Jul 25, 2013	32.42	33.08	32.38	32.84	0	+0.39(+1.21%)
Jul 24, 2013	32.96	33.10	32.42	32.44	0	-0.25(-0.76%)
Jul 23, 2013	33.03	33.03	32.66	32.69	0	-0.26(-0.78%)
Jul 22, 2013	33.20	33.03	32.88	32.95	0	+0.23(+0.70%)
Jul 19, 2013	32.70	32.90	32.39	32.72	0	-0.06(-0.18%)
Jul 18, 2013	32.54	33.15	32.53	32.78	0	+0.65(+2.01%)
Jul 17, 2013	32.15	32.41	32.08	32.13	6,609,390	+0.02(+0.07%)
Jul 16, 2013	32.17	32.45	31.94	32.11	0	+0.03(+0.08%)
Jul 15, 2013	32.29	32.42	31.95	32.08	0	-0.22(-0.67%)
Jul 12, 2013	32.79	32.88	32.11	32.30	0	+0.17(+0.53%)
Jul 11, 2013	31.85	32.19	31.66	32.13	0	+0.61(+1.95%)
Jul 10, 2013	30.18	31.55	30.14	31.51	10,957,974	+1.42(+4.72%)
Jul 09, 2013	29.98	30.21	29.83	30.09	0	+0.22(+0.73%)
Jul 08, 2013	29.41	30.01	29.37	29.87	4,872,990	+0.37(+1.24%)
Jul 05, 2013	29.49	29.62	29.21	29.51	0	+0.23(+0.77%)
Jul 03, 2013	28.94	29.48	28.92	29.28	0	+0.19(+0.64%)
Jul 02, 2013	29.07	29.20	28.79	29.10	0	+0.13(+0.44%)
Jul 01, 2013	28.67	29.31	28.55	28.97	0	+0.65(+2.28%)
Jun 28, 2013	27.83	28.65	27.79	28.32	10,465,530	-0.21(-0.73%)
Jun 27, 2013	29.00	29.07	28.42	28.53	7,445,195	-0.34(-1.17%)
Jun 26, 2013	28.63	29.01	28.46	28.87	0	+0.47(+1.67%)
Jun 25, 2013	28.09	28.44	27.79	28.40	0	+0.50(+1.78%)
Jun 24, 2013	27.98	28.08	27.68	27.90	0	-0.28(-0.98%)
Jun 21, 2013	28.38	28.60	28.03	28.17	9,905,842	-0.18(-0.64%)
Jun 20, 2013	28.30	28.67	28.22	28.36	0	-0.38(-1.31%)
Jun 19, 2013	29.02	29.24	28.66	28.73	0	-0.23(-0.79%)
Jun 18, 2013	28.78	29.14	28.60	28.96	7,317,435	+0.26(+0.92%)
Jun 17, 2013	28.76	29.03	28.65	28.69	0	+0.22(+0.76%)
Jun 14, 2013	28.83	29.01	28.26	28.48	0	-0.42(-1.46%)
Jun 13, 2013	28.87	29.06	28.57	28.90	6,874,965	-0.04(-0.14%)
Jun 12, 2013	29.27	29.45	28.87	28.94	6,010,070	-0.19(-0.67%)
Jun 11, 2013	28.67	29.27	28.60	29.13	4,597,098	+0.14(+0.50%)
Jun 10, 2013	30.12	30.13	28.94	28.99	0	-1.12(-3.71%)
Jun 07, 2013	29.75	30.14	29.66	30.11	0	+0.56(+1.88%)
Jun 06, 2013	29.03	29.55	28.68	29.55	0	+0.66(+2.30%)
Jun 05, 2013	29.16	29.28	28.62	28.88	0	-0.43(-1.45%)
Jun 04, 2013	29.53	29.79	29.27	29.31	0	-0.02(-0.08%)

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.