Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.47	32.49	31.92	32.02	2,971,600	+0.60(+1.91%)
Aug 29, 2013	31.15	31.73	31.02	31.42	2,436,907	+0.12(+0.37%)
Aug 28, 2013	31.35	31.58	30.96	31.30	3,189,638	-0.04(-0.12%)
Aug 27, 2013	32.19	32.26	31.20	31.34	4,430,054	-1.29(-3.94%)
Aug 26, 2013	33.05	33.20	32.59	32.63	2,712,103	-0.45(-1.37%)
Aug 23, 2013	33.46	33.46	32.72	33.08	2,775,240	-0.11(-0.32%)
Aug 22, 2013	32.80	33.46	32.78	33.19	1,859,854	+0.45(+1.39%)
Aug 21, 2013	32.96	33.12	32.59	32.73	2,665,319	-0.34(-1.02%)
Aug 20, 2013	32.88	33.20	32.73	33.07	2,929,046	+0.24(+0.74%)
Aug 19, 2013	33.35	33.35	32.80	32.83	2,654,658	-0.60(-1.79%)
Aug 16, 2013	33.11	33.79	33.11	33.43	2,575,271	+0.21(+0.64%)
Aug 15, 2013	33.56	33.79	33.12	33.22	3,224,445	-0.58(-1.72%)
Aug 14, 2013	33.74	34.05	33.74	33.80	1,966,774	+0.06(+0.17%)
Aug 13, 2013	33.71	33.86	33.40	33.74	1,745,794	+0.12(+0.35%)
Aug 12, 2013	33.54	33.85	33.53	33.62	2,723,074	-0.16(-0.49%)
Aug 09, 2013	33.98	34.05	33.46	33.79	4,876,672	-0.52(-1.52%)
Aug 08, 2013	33.89	34.51	33.77	34.31	3,655,848	+0.59(+1.75%)
Aug 07, 2013	33.88	33.93	33.57	33.72	2,529,419	-0.32(-0.94%)
Aug 06, 2013	34.19	34.21	33.82	34.04	2,787,660	-0.18(-0.54%)
Aug 05, 2013	34.22	34.46	34.05	34.22	1,903,636	-0.02(-0.06%)
Aug 02, 2013	34.39	34.57	34.06	34.24	2,599,077	-0.30(-0.87%)
Aug 01, 2013	33.94	34.60	33.82	34.54	2,833,202	+0.93(+2.76%)
Jul 31, 2013	33.59	34.34	33.55	33.61	4,808,877	+0.13(+0.38%)
Jul 30, 2013	33.54	33.86	33.36	33.49	2,752,883	+0.14(+0.41%)
Jul 29, 2013	33.71	33.73	33.23	33.35	2,883,401	-0.36(-1.06%)
Jul 26, 2013	33.70	33.78	33.49	33.71	2,408,734	-0.24(-0.71%)
Jul 25, 2013	33.75	34.09	33.47	33.95	3,773,842	+0.05(+0.14%)
Jul 24, 2013	34.09	34.24	33.83	33.90	3,391,914	-0.07(-0.20%)
Jul 23, 2013	33.89	34.10	33.61	33.97	4,121,510	+0.08(+0.23%)
Jul 22, 2013	33.56	33.90	33.28	33.89	3,021,992	+0.24(+0.72%)
Jul 19, 2013	34.58	35.06	32.90	33.65	6,055,060	+0.51(+1.55%)
Jul 18, 2013	32.75	33.32	32.57	33.14	4,111,574	+0.46(+1.42%)
Jul 17, 2013	32.39	32.73	32.27	32.68	2,723,488	+0.34(+1.05%)
Jul 16, 2013	32.93	33.04	31.94	32.34	3,238,832	-0.60(-1.82%)
Jul 15, 2013	32.89	33.06	32.44	32.94	2,785,901	+0.12(+0.35%)
Jul 12, 2013	32.27	32.82	32.27	32.82	3,059,150	+0.61(+1.89%)
Jul 11, 2013	33.23	33.28	32.14	32.21	4,829,371	-0.57(-1.74%)
Jul 10, 2013	33.20	33.24	32.60	32.78	4,416,081	-0.39(-1.16%)
Jul 09, 2013	32.82	33.47	32.61	33.17	6,725,038	+0.26(+0.79%)
Jul 08, 2013	33.33	33.42	32.78	32.91	4,054,543	-0.24(-0.73%)
Jul 05, 2013	32.11	33.20	31.97	33.15	6,926,249	+0.23(+0.69%)
Jul 03, 2013	32.18	33.00	32.01	32.92	4,400,300	+1.51(+4.81%)
Jul 02, 2013	30.83	31.60	30.80	31.41	5,571,181	+0.50(+1.63%)
Jul 01, 2013	30.71	31.13	30.56	30.91	2,995,392	+0.41(+1.33%)
Jun 28, 2013	30.56	30.67	30.19	30.50	3,473,578	-0.13(-0.41%)
Jun 27, 2013	30.50	30.78	30.32	30.63	4,362,467	+0.33(+1.08%)
Jun 26, 2013	30.50	30.68	30.19	30.30	5,189,460	+0.14(+0.45%)
Jun 25, 2013	29.75	30.28	29.57	30.16	3,558,140	+0.77(+2.63%)
Jun 24, 2013	29.83	29.83	29.15	29.39	6,856,798	-0.78(-2.59%)
Jun 21, 2013	30.11	30.39	29.91	30.17	6,309,472	+0.28(+0.94%)
Jun 20, 2013	29.90	30.41	29.71	29.89	7,371,314	-0.30(-0.99%)
Jun 19, 2013	30.60	30.67	30.16	30.19	4,096,048	-0.48(-1.57%)
Jun 18, 2013	30.33	30.81	30.24	30.68	2,728,249	+0.39(+1.28%)
Jun 17, 2013	30.22	30.43	30.06	30.29	3,426,070	+0.25(+0.84%)
Jun 14, 2013	30.51	30.69	29.83	30.04	4,120,993	-0.83(-2.69%)
Jun 13, 2013	30.30	30.94	30.22	30.87	3,881,175	+0.60(+1.98%)
Jun 12, 2013	30.86	30.92	30.26	30.27	4,224,289	-0.36(-1.17%)
Jun 11, 2013	30.96	31.13	30.54	30.63	4,477,976	-0.71(-2.28%)
Jun 10, 2013	31.28	31.48	31.03	31.34	3,923,508	+0.18(+0.59%)
Jun 07, 2013	30.93	31.21	30.72	31.16	3,378,976	+0.36(+1.16%)
Jun 06, 2013	30.43	30.82	30.29	30.80	3,763,284	+0.32(+1.05%)
Jun 05, 2013	30.86	31.08	30.43	30.48	7,131,082	-0.45(-1.47%)
Jun 04, 2013	31.16	31.56	30.85	30.94	4,032,601	-0.21(-0.68%)

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.