Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	40.86	41.05	40.59	40.73	2,420,304	-0.05(-0.12%)
Aug 29, 2013	41.11	41.11	40.54	40.78	1,812,508	-0.42(-1.02%)
Aug 28, 2013	40.86	41.31	40.64	41.20	2,901,980	+0.28(+0.68%)
Aug 27, 2013	40.29	41.07	40.15	40.92	2,283,035	+0.38(+0.94%)
Aug 26, 2013	41.00	41.07	40.42	40.54	1,895,183	-0.41(-1.00%)
Aug 23, 2013	40.23	41.03	40.13	40.95	2,903,051	+0.66(+1.64%)
Aug 22, 2013	40.53	40.55	39.89	40.29	2,218,704	-0.16(-0.40%)
Aug 21, 2013	39.86	41.27	39.29	40.45	4,552,362	+0.47(+1.18%)
Aug 20, 2013	39.57	40.39	39.52	39.98	4,055,828	+0.58(+1.47%)
Aug 19, 2013	39.25	39.77	38.93	39.40	3,610,189	+0.01(+0.03%)
Aug 16, 2013	40.09	40.09	39.24	39.39	5,886,568	-0.83(-2.06%)
Aug 15, 2013	40.36	40.49	39.84	40.22	3,375,078	-0.48(-1.18%)
Aug 14, 2013	41.10	41.31	40.62	40.70	2,288,202	-0.43(-1.05%)
Aug 13, 2013	42.11	42.11	41.00	41.13	2,733,624	-1.08(-2.56%)
Aug 12, 2013	42.38	42.40	41.91	42.21	1,771,591	-0.17(-0.40%)
Aug 09, 2013	42.00	42.75	41.90	42.38	2,158,486	+0.31(+0.74%)
Aug 08, 2013	42.23	42.32	41.78	42.07	1,669,907	+0.02(+0.05%)
Aug 07, 2013	42.27	42.30	41.81	42.05	3,233,416	-0.29(-0.68%)
Aug 06, 2013	42.81	43.10	42.34	42.34	2,953,527	-0.63(-1.47%)
Aug 05, 2013	42.72	43.11	42.64	42.97	2,318,210	+0.16(+0.37%)
Aug 02, 2013	42.15	43.00	42.10	42.81	3,096,844	+0.73(+1.73%)
Aug 01, 2013	43.73	43.73	42.03	42.08	3,757,234	-1.79(-4.08%)
Jul 31, 2013	44.91	45.10	43.29	43.87	4,318,378	-0.80(-1.79%)
Jul 30, 2013	44.88	46.11	44.55	44.67	1,777,235	-0.40(-0.89%)
Jul 29, 2013	45.30	45.53	44.89	45.07	1,611,409	-0.26(-0.57%)
Jul 26, 2013	45.17	45.34	44.79	45.33	1,441,092	+0.16(+0.35%)
Jul 25, 2013	44.87	45.20	44.67	45.17	2,307,192	+0.21(+0.47%)
Jul 24, 2013	46.24	46.31	44.76	44.96	2,761,020	-1.31(-2.83%)
Jul 23, 2013	46.70	46.78	46.24	46.27	1,917,733	-0.29(-0.62%)
Jul 22, 2013	46.38	46.66	46.31	46.56	2,003,379	+0.07(+0.15%)
Jul 19, 2013	46.91	47.07	46.34	46.49	5,116,563	-0.35(-0.75%)
Jul 18, 2013	47.24	47.45	46.52	46.84	2,258,448	-0.36(-0.76%)
Jul 17, 2013	46.53	47.35	46.49	47.20	2,655,217	+0.89(+1.92%)
Jul 16, 2013	46.66	46.73	46.17	46.31	1,765,859	-0.32(-0.69%)
Jul 15, 2013	46.53	46.65	46.22	46.63	1,279,971	+0.25(+0.54%)
Jul 12, 2013	46.42	46.66	45.99	46.38	2,302,251	-0.17(-0.37%)
Jul 11, 2013	45.62	46.78	45.62	46.55	3,506,977	+1.55(+3.44%)
Jul 10, 2013	44.97	45.18	44.50	45.00	1,648,848	-0.08(-0.18%)
Jul 09, 2013	44.81	45.19	44.62	45.08	2,153,448	+0.52(+1.17%)
Jul 08, 2013	45.00	45.19	44.41	44.56	2,285,765	+0.11(+0.25%)
Jul 05, 2013	45.01	45.24	43.05	44.45	2,811,049	-0.48(-1.07%)
Jul 03, 2013	45.66	45.72	44.48	44.93	2,159,174	-1.07(-2.33%)
Jul 02, 2013	45.03	46.28	44.92	46.00	4,383,851	+1.05(+2.34%)
Jul 01, 2013	45.83	45.88	44.82	44.95	2,042,828	-0.49(-1.08%)
Jun 28, 2013	45.60	45.84	45.15	45.44	3,002,179	+0.24(+0.53%)
Jun 26, 2013	44.39	45.24	44.38	45.20	4,944,017	+1.27(+2.89%)
Jun 25, 2013	42.86	44.19	42.60	43.93	4,296,224	+1.54(+3.63%)
Jun 24, 2013	42.54	43.49	41.50	42.39	5,332,270	-0.80(-1.85%)
Jun 21, 2013	42.25	43.69	41.58	43.19	6,699,891	+1.30(+3.10%)
Jun 20, 2013	43.82	43.96	41.54	41.89	5,791,533	-2.27(-5.14%)
Jun 19, 2013	45.85	46.10	44.11	44.16	2,806,637	-1.82(-3.96%)
Jun 18, 2013	45.80	46.26	45.51	45.98	2,408,985	+0.21(+0.46%)
Jun 17, 2013	46.20	46.34	45.49	45.77	4,224,223	-0.18(-0.39%)
Jun 14, 2013	46.00	46.67	45.75	45.95	6,513,190	-0.04(-0.09%)
Jun 13, 2013	45.36	46.14	45.20	45.99	4,439,546	+0.63(+1.39%)
Jun 12, 2013	46.27	46.45	45.28	45.36	2,463,085	-0.52(-1.13%)
Jun 11, 2013	46.27	46.97	45.79	45.88	5,005,634	-0.76(-1.63%)
Jun 10, 2013	47.64	47.73	46.48	46.64	2,755,384	-0.92(-1.93%)
Jun 07, 2013	47.77	48.00	46.84	47.56	3,049,506	-0.18(-0.38%)
Jun 06, 2013	46.32	47.77	46.32	47.74	3,209,864	+1.15(+2.47%)
Jun 05, 2013	46.85	47.24	46.46	46.59	2,036,861	-0.42(-0.89%)
Jun 04, 2013	48.00	48.23	46.99	47.01	3,122,416	-1.02(-2.12%)

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.