Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	46.26	46.36	46.18	46.30	5,656,328	+0.12(+0.25%)
Aug 29, 2013	46.23	46.44	46.11	46.19	5,567,090	-0.09(-0.19%)
Aug 28, 2013	46.28	46.50	46.19	46.27	5,684,585	+0.01(+0.02%)
Aug 27, 2013	46.49	46.71	46.22	46.27	7,932,313	-0.64(-1.36%)
Aug 26, 2013	47.20	47.47	46.88	46.90	6,177,508	-0.16(-0.34%)
Aug 23, 2013	47.28	47.37	46.90	47.06	8,920,284	+0.08(+0.17%)
Aug 22, 2013	47.50	47.83	46.86	46.98	13,915,188	-0.92(-1.92%)
Aug 21, 2013	48.58	48.95	47.64	47.91	20,845,496	-1.79(-3.61%)
Aug 20, 2013	49.91	50.19	49.70	49.70	8,817,300	-0.21(-0.42%)
Aug 19, 2013	49.91	50.28	49.84	49.91	5,276,252	+0.07(+0.13%)
Aug 16, 2013	50.02	50.18	49.81	49.84	6,012,414	-0.36(-0.72%)
Aug 15, 2013	50.37	50.51	49.96	50.21	7,910,393	-0.70(-1.37%)
Aug 14, 2013	51.38	51.48	50.84	50.91	7,180,863	-0.84(-1.62%)
Aug 13, 2013	51.44	51.79	51.20	51.74	4,296,495	+0.31(+0.61%)
Aug 12, 2013	51.22	51.56	51.11	51.43	3,110,366	+0.03(+0.06%)
Aug 09, 2013	51.76	51.77	51.17	51.40	3,277,896	-0.36(-0.70%)
Aug 08, 2013	52.10	52.10	51.46	51.76	5,111,371	-0.33(-0.64%)
Aug 07, 2013	52.11	52.23	51.45	52.10	3,490,443	-0.08(-0.15%)
Aug 06, 2013	52.24	52.28	51.46	52.18	4,428,893	-0.15(-0.28%)
Aug 05, 2013	51.97	52.38	51.81	52.32	4,228,722	+0.36(+0.69%)
Aug 02, 2013	51.98	52.02	51.86	51.97	7,642,199	-0.06(-0.11%)
Aug 01, 2013	52.10	52.27	51.92	52.02	5,087,842	+0.24(+0.46%)
Jul 31, 2013	52.04	52.26	51.64	51.78	5,652,393	-0.12(-0.24%)
Jul 30, 2013	52.06	52.37	51.89	51.91	4,007,910	-0.07(-0.13%)
Jul 29, 2013	52.01	52.08	51.55	51.97	3,424,752	+0.04(+0.07%)
Jul 26, 2013	52.02	52.03	51.28	51.94	5,601,583	-0.26(-0.50%)
Jul 25, 2013	53.11	53.17	51.73	52.20	7,690,621	-1.09(-2.05%)
Jul 24, 2013	53.35	53.42	53.08	53.29	3,673,599	+0.05(+0.10%)
Jul 23, 2013	53.06	53.32	52.92	53.24	3,739,025	+0.16(+0.30%)
Jul 22, 2013	52.90	53.11	52.73	53.08	3,162,424	+0.35(+0.66%)
Jul 19, 2013	52.73	52.93	52.61	52.73	5,623,491	+0.09(+0.18%)
Jul 18, 2013	52.87	53.06	52.48	52.63	3,442,340	-0.11(-0.21%)
Jul 17, 2013	52.42	52.77	52.33	52.74	2,755,623	+0.36(+0.69%)
Jul 16, 2013	52.66	52.77	52.34	52.38	2,979,707	-0.20(-0.39%)
Jul 15, 2013	52.68	52.80	52.43	52.58	2,953,041	-0.15(-0.29%)
Jul 12, 2013	52.22	52.74	52.11	52.74	3,732,030	-0.01(-0.01%)
Jul 11, 2013	52.65	53.01	52.40	52.74	4,456,712	+0.39(+0.75%)
Jul 10, 2013	52.20	52.50	51.90	52.35	3,609,392	+0.19(+0.36%)
Jul 09, 2013	51.76	52.31	51.73	52.16	5,406,319	+0.43(+0.83%)
Jul 08, 2013	51.21	51.76	51.13	51.73	5,150,262	+0.68(+1.32%)
Jul 05, 2013	50.77	51.21	50.61	51.06	3,140,366	+0.63(+1.25%)
Jul 03, 2013	50.28	50.48	50.12	50.43	2,188,217	-0.13(-0.26%)
Jul 02, 2013	50.43	51.14	50.36	50.56	4,351,832	+0.17(+0.33%)
Jul 01, 2013	50.29	50.92	50.23	50.39	3,631,148	+0.34(+0.68%)
Jun 28, 2013	49.89	50.29	49.81	50.05	10,622,922	+0.05(+0.10%)
Jun 27, 2013	50.56	50.61	49.84	50.00	6,810,851	-0.24(-0.48%)
Jun 26, 2013	50.51	50.53	50.03	50.24	5,107,715	-0.01(-0.01%)
Jun 25, 2013	49.87	50.41	49.77	50.24	4,936,778	+0.61(+1.23%)
Jun 24, 2013	49.56	49.96	49.47	49.63	5,503,682	-0.39(-0.78%)
Jun 21, 2013	50.21	50.35	49.66	50.03	6,793,929	+0.12(+0.25%)
Jun 20, 2013	49.72	50.21	49.69	49.90	7,752,812	-0.16(-0.32%)
Jun 19, 2013	50.98	51.12	49.97	50.06	6,785,698	-0.93(-1.82%)
Jun 18, 2013	50.77	51.04	50.59	50.99	3,243,180	+0.22(+0.43%)
Jun 17, 2013	50.21	50.88	50.21	50.77	4,237,310	+0.60(+1.20%)
Jun 14, 2013	50.43	50.61	50.11	50.17	5,439,511	-0.41(-0.80%)
Jun 13, 2013	50.46	50.74	50.23	50.58	4,380,178	+0.12(+0.23%)
Jun 12, 2013	51.13	51.35	50.24	50.46	5,646,821	-0.41(-0.81%)
Jun 11, 2013	50.56	51.28	50.54	50.88	3,972,781	+0.09(+0.17%)
Jun 10, 2013	51.12	51.42	50.67	50.79	5,832,697	-0.35(-0.68%)
Jun 07, 2013	51.23	51.52	50.80	51.14	7,037,535	+0.07(+0.14%)
Jun 06, 2013	51.06	51.07	50.56	51.06	7,649,763	+0.07(+0.13%)
Jun 05, 2013	52.02	52.14	50.77	51.00	7,662,371	-0.97(-1.87%)
Jun 04, 2013	52.24	52.89	51.87	51.97	11,049,635	+0.33(+0.65%)

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.