Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	41.80	43.18	41.26	42.10	912,564	-0.44(-1.04%)
Aug 29, 2013	41.66	43.42	40.72	42.54	1,923,032	+0.39(+0.93%)
Aug 28, 2013	44.02	45.05	41.78	42.15	1,902,510	-1.33(-3.06%)
Aug 27, 2013	46.78	47.22	43.38	43.48	2,288,442	-2.12(-4.64%)
Aug 26, 2013	45.79	46.48	45.05	45.59	1,358,650	+0.25(+0.54%)
Aug 23, 2013	44.41	45.94	44.36	45.35	1,228,504	+0.98(+2.22%)
Aug 22, 2013	44.71	45.10	43.53	44.36	910,801	+1.03(+2.39%)
Aug 21, 2013	44.66	45.15	43.23	43.33	1,391,365	-1.82(-4.03%)
Aug 20, 2013	43.67	45.68	43.53	45.15	1,302,464	+1.43(+3.27%)
Aug 19, 2013	44.90	45.05	43.38	43.72	1,596,602	-1.03(-2.31%)
Aug 16, 2013	46.09	46.63	43.43	44.76	1,798,625	-0.64(-1.41%)
Aug 15, 2013	41.51	45.99	41.16	45.40	2,603,681	+3.15(+7.46%)
Aug 14, 2013	41.01	42.98	40.82	42.25	1,795,343	+1.82(+4.51%)
Aug 13, 2013	41.46	41.85	40.08	40.42	1,403,431	-0.94(-2.28%)
Aug 12, 2013	40.39	41.80	40.15	41.37	1,617,783	+2.97(+7.73%)
Aug 09, 2013	37.77	39.37	36.99	38.40	1,759,506	+0.39(+1.02%)
Aug 08, 2013	35.04	38.06	34.70	38.01	1,634,124	+3.75(+10.94%)
Aug 07, 2013	33.77	35.43	33.53	34.26	912,422	+0.24(+0.72%)
Aug 06, 2013	34.99	35.14	34.02	34.02	1,238,618	-1.80(-5.03%)
Aug 05, 2013	35.96	36.65	35.48	35.82	692,633	+0.00(+0.00%)
Aug 02, 2013	36.35	37.67	35.67	35.82	1,331,164	-0.68(-1.87%)
Aug 01, 2013	38.69	38.69	36.50	36.50	1,505,054	-1.95(-5.06%)
Jul 31, 2013	39.13	39.47	37.47	38.45	2,024,759	-0.49(-1.25%)
Jul 30, 2013	39.91	40.10	38.64	38.93	1,071,638	-1.07(-2.68%)
Jul 29, 2013	39.37	40.69	38.93	40.00	1,548,729	+0.68(+1.73%)
Jul 26, 2013	37.91	39.32	37.72	39.32	829,697	+1.02(+2.67%)
Jul 25, 2013	37.23	39.61	37.23	38.30	1,379,958	+0.97(+2.61%)
Jul 24, 2013	39.61	39.61	36.45	37.33	1,526,370	-2.14(-5.43%)
Jul 23, 2013	38.11	39.57	37.33	39.47	1,598,351	+1.46(+3.84%)
Jul 22, 2013	36.31	38.79	35.96	38.01	1,692,648	+3.31(+9.54%)
Jul 19, 2013	33.14	34.92	33.00	34.70	735,349	+1.80(+5.47%)
Jul 18, 2013	33.19	33.53	32.41	32.90	844,413	-0.18(-0.55%)
Jul 17, 2013	33.97	34.60	33.02	33.08	1,182,585	-0.74(-2.19%)
Jul 16, 2013	31.78	33.87	31.73	33.82	1,079,485	+2.24(+7.09%)
Jul 15, 2013	31.63	31.97	31.30	31.58	584,847	+0.05(+0.15%)
Jul 12, 2013	32.46	32.46	31.10	31.54	761,658	-1.02(-3.14%)
Jul 11, 2013	31.00	32.61	31.00	32.56	1,241,522	+3.16(+10.76%)
Jul 10, 2013	29.98	29.98	28.76	29.39	884,445	-0.19(-0.66%)
Jul 09, 2013	29.25	29.83	28.81	29.59	685,273	+0.78(+2.70%)
Jul 08, 2013	29.54	29.78	28.76	28.81	648,671	-0.49(-1.66%)
Jul 05, 2013	28.86	29.35	28.37	29.30	878,146	-0.49(-1.63%)
Jul 03, 2013	29.20	30.08	29.15	29.78	663,034	+0.88(+3.03%)
Jul 02, 2013	30.37	30.47	28.47	28.91	1,155,472	-1.61(-5.26%)
Jul 01, 2013	30.56	31.39	29.81	30.51	1,040,549	+0.44(+1.46%)
Jun 28, 2013	27.69	30.22	27.40	30.08	1,737,989	+2.14(+7.67%)
Jun 27, 2013	27.74	28.18	27.04	27.93	1,527,035	+0.39(+1.41%)
Jun 26, 2013	27.45	28.13	27.30	27.55	1,386,536	-1.07(-3.74%)
Jun 25, 2013	29.10	29.25	28.28	28.62	1,271,608	-0.44(-1.51%)
Jun 24, 2013	29.93	30.03	28.86	29.05	1,467,385	-1.31(-4.33%)
Jun 21, 2013	30.27	30.71	29.49	30.37	1,325,611	+0.44(+1.46%)
Jun 20, 2013	31.05	31.97	29.25	29.93	2,200,272	-2.97(-9.02%)
Jun 19, 2013	34.55	34.55	32.80	32.90	1,313,087	-1.41(-4.11%)
Jun 18, 2013	35.33	35.58	34.07	34.31	928,978	-1.41(-3.95%)
Jun 17, 2013	35.62	35.87	35.33	35.72	548,875	+0.10(+0.27%)
Jun 14, 2013	36.45	36.94	35.48	35.62	490,425	-0.83(-2.27%)
Jun 13, 2013	35.33	36.57	35.19	36.45	784,144	+0.39(+1.08%)
Jun 12, 2013	35.77	36.74	35.67	36.06	870,092	+0.15(+0.41%)
Jun 11, 2013	36.79	37.13	35.77	35.92	1,321,318	-2.09(-5.51%)
Jun 10, 2013	38.11	38.69	37.72	38.01	687,667	-0.19(-0.51%)
Jun 07, 2013	39.03	39.13	37.81	38.20	1,162,998	-2.00(-4.96%)
Jun 06, 2013	39.42	40.67	38.98	40.20	1,276,221	+0.78(+1.98%)
Jun 05, 2013	39.37	40.16	38.74	39.42	842,663	+0.29(+0.75%)
Jun 04, 2013	39.23	39.59	38.64	39.13	1,106,119	-0.78(-1.95%)

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.