Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.18	45.51	44.52	44.53	4,916,848	-0.83(-1.82%)
Jul 30, 2014	46.19	46.41	45.31	45.36	5,204,998	-0.62(-1.34%)
Jul 29, 2014	46.40	46.54	45.96	45.98	2,902,927	-0.27(-0.59%)
Jul 28, 2014	46.53	46.65	46.00	46.25	2,425,417	-0.16(-0.35%)
Jul 25, 2014	46.05	46.54	45.88	46.41	2,466,470	+0.29(+0.63%)
Jul 24, 2014	46.13	46.35	45.96	46.12	3,213,393	+0.16(+0.36%)
Jul 23, 2014	45.75	46.24	45.46	45.96	3,543,613	+0.14(+0.30%)
Jul 22, 2014	44.96	45.91	44.95	45.82	3,861,414	+1.02(+2.27%)
Jul 21, 2014	44.81	45.00	44.48	44.81	3,860,083	-0.08(-0.18%)
Jul 18, 2014	44.56	45.09	44.07	44.89	4,958,328	+0.73(+1.64%)
Jul 17, 2014	44.88	45.12	44.13	44.16	4,343,071	-0.70(-1.56%)
Jul 16, 2014	45.18	45.44	44.68	44.86	5,234,064	-0.09(-0.20%)
Jul 15, 2014	45.26	45.50	44.72	44.95	3,012,728	-0.40(-0.88%)
Jul 14, 2014	45.46	45.63	45.24	45.35	2,351,312	+0.23(+0.50%)
Jul 11, 2014	45.66	45.85	45.03	45.12	3,895,449	-0.28(-0.62%)
Jul 10, 2014	45.21	45.62	44.98	45.41	3,597,394	-0.33(-0.71%)
Jul 09, 2014	45.90	46.16	45.59	45.73	4,766,473	-0.04(-0.08%)
Jul 08, 2014	45.85	45.90	45.19	45.77	3,438,348	-0.05(-0.12%)
Jul 07, 2014	45.54	46.30	45.51	45.82	4,013,141	+0.15(+0.34%)
Jul 03, 2014	45.36	45.67	45.67	45.67	1,401,437	+0.39(+0.86%)
Jul 02, 2014	45.13	45.44	44.93	45.28	2,082,778	+0.06(+0.14%)
Jul 01, 2014	44.72	45.42	44.47	45.21	3,586,407	+0.81(+1.82%)
Jun 30, 2014	44.58	44.77	44.23	44.41	3,520,549	-0.35(-0.79%)
Jun 27, 2014	44.81	45.00	44.43	44.76	2,529,244	-0.08(-0.18%)
Jun 26, 2014	45.31	45.31	44.09	44.84	3,087,799	-0.29(-0.64%)
Jun 25, 2014	44.42	45.22	44.27	45.13	2,719,993	+0.59(+1.33%)
Jun 24, 2014	44.66	45.40	44.42	44.54	2,944,188	-0.28(-0.63%)
Jun 23, 2014	44.92	45.03	44.51	44.82	2,309,141	-0.04(-0.08%)
Jun 20, 2014	44.52	44.93	44.20	44.86	6,079,548	+0.42(+0.94%)
Jun 19, 2014	44.69	44.71	44.19	44.44	2,743,828	-0.05(-0.10%)
Jun 18, 2014	44.28	44.51	43.57	44.49	4,913,393	+0.45(+1.03%)
Jun 17, 2014	43.39	44.40	43.28	44.03	5,344,095	+0.66(+1.53%)
Jun 16, 2014	42.50	43.44	42.50	43.37	4,763,367	+0.33(+0.76%)
Jun 13, 2014	42.81	43.05	42.49	43.04	3,037,807	+0.39(+0.92%)
Jun 12, 2014	42.84	43.19	42.47	42.65	3,382,666	-0.29(-0.68%)
Jun 11, 2014	43.04	43.21	42.75	42.94	4,842,785	-0.15(-0.36%)
Jun 10, 2014	44.31	44.31	42.89	43.10	9,630,400	-2.14(-4.74%)
Jun 06, 2014	44.72	45.36	44.54	45.24	3,497,307	+0.75(+1.69%)
Jun 05, 2014	44.03	44.50	43.77	44.49	3,883,352	+0.43(+0.97%)
Jun 04, 2014	43.80	44.18	43.50	44.06	2,492,286	+0.03(+0.06%)
Jun 03, 2014	44.32	44.32	43.39	44.03	2,502,565	+0.14(+0.31%)
Jun 02, 2014	44.13	44.31	43.53	43.90	2,969,060	-0.24(-0.53%)
May 30, 2014	44.56	44.57	43.84	44.13	3,878,987	-0.32(-0.71%)
May 29, 2014	44.32	44.49	43.81	44.45	3,123,006	+0.05(+0.12%)
May 28, 2014	44.24	44.50	44.16	44.40	3,088,378	+0.05(+0.12%)
May 27, 2014	44.44	44.44	43.95	44.34	2,974,268	+0.20(+0.45%)
May 23, 2014	43.15	44.14	44.14	44.14	3,495,772	+1.02(+2.37%)
May 22, 2014	43.04	43.31	42.87	43.12	2,045,638	+0.08(+0.18%)
May 21, 2014	43.22	43.57	42.93	43.04	3,629,588	+0.09(+0.21%)
May 20, 2014	43.06	43.44	42.73	42.95	3,700,138	-0.25(-0.59%)
May 19, 2014	42.46	43.26	42.35	43.21	3,663,093	+0.37(+0.87%)
May 16, 2014	42.96	42.99	42.18	42.84	5,239,225	+0.00(+0.00%)
May 15, 2014	44.03	44.24	42.60	42.84	5,377,694	-1.28(-2.90%)
May 14, 2014	44.43	44.52	43.89	44.12	3,367,818	-0.36(-0.82%)
May 13, 2014	44.58	44.77	44.28	44.48	3,103,461	-0.03(-0.06%)
May 12, 2014	43.81	44.62	43.63	44.51	2,890,303	+1.18(+2.72%)
May 09, 2014	43.45	43.70	42.97	43.33	3,845,955	-0.25(-0.58%)
May 08, 2014	42.83	43.98	42.58	43.58	6,634,745	+0.89(+2.08%)
May 07, 2014	42.62	43.11	41.52	42.69	8,514,329	-1.98(-4.43%)
May 06, 2014	44.57	44.98	44.30	44.67	4,740,441	-0.05(-0.12%)
May 05, 2014	45.03	45.08	44.20	44.72	3,673,952	-0.14(-0.30%)
May 02, 2014	44.26	45.09	44.15	44.86	3,530,121	+0.74(+1.67%)
May 01, 2014	43.54	44.45	43.28	44.13	4,827,149	+0.63(+1.45%)
Apr 30, 2014	43.21	43.73	43.14	43.49	5,467,238	+0.05(+0.12%)
Apr 29, 2014	44.13	44.32	43.22	43.44	5,431,360	-0.54(-1.22%)
Apr 28, 2014	44.58	44.77	43.33	43.98	3,613,082	-0.26(-0.60%)
Apr 25, 2014	44.97	45.16	44.18	44.24	2,995,209	-0.52(-1.16%)
Apr 24, 2014	45.09	45.22	44.38	44.76	2,504,210	+0.32(+0.72%)
Apr 23, 2014	44.49	44.76	44.31	44.44	1,810,425	-0.15(-0.35%)
Apr 22, 2014	44.39	44.98	44.36	44.60	2,308,856	+0.13(+0.29%)
Apr 21, 2014	45.00	45.20	44.32	44.47	3,100,574	-0.52(-1.15%)
Apr 17, 2014	45.77	44.99	44.99	44.99	4,873,639	-0.21(-0.46%)
Apr 16, 2014	44.55	45.21	44.18	45.20	3,982,026	+0.81(+1.82%)
Apr 15, 2014	44.09	44.70	43.26	44.39	3,754,594	+0.37(+0.85%)
Apr 14, 2014	43.44	44.11	42.97	44.02	3,704,272	+1.06(+2.47%)
Apr 11, 2014	43.29	44.03	42.92	42.95	3,051,031	-0.51(-1.17%)
Apr 10, 2014	45.26	45.43	43.32	43.46	4,024,312	-1.74(-3.86%)
Apr 09, 2014	44.64	45.27	44.14	45.21	3,646,767	+0.57(+1.28%)
Apr 08, 2014	44.09	44.83	43.83	44.63	4,970,174	+0.44(+0.99%)
Apr 07, 2014	45.15	45.43	44.08	44.20	4,912,118	-1.37(-3.01%)
Apr 04, 2014	46.90	46.99	45.51	45.57	4,534,230	-1.00(-2.14%)
Apr 03, 2014	46.90	47.80	46.34	46.57	2,579,712	-0.70(-1.48%)
Apr 02, 2014	48.37	48.48	47.03	47.27	3,835,341	+0.35(+0.75%)
Apr 01, 2014	46.10	46.94	45.91	46.91	3,706,081	+0.97(+2.11%)
Mar 31, 2014	45.27	46.03	45.18	45.94	4,383,086	+0.83(+1.83%)
Mar 28, 2014	44.53	45.97	44.20	45.11	8,035,139	+1.92(+4.43%)
Mar 27, 2014	44.62	44.66	43.05	43.20	7,167,748	-1.38(-3.10%)
Mar 26, 2014	44.43	45.14	44.01	44.58	6,188,135	+0.46(+1.05%)
Mar 25, 2014	44.75	44.82	43.90	44.12	4,007,446	-0.44(-0.98%)
Mar 24, 2014	44.62	44.96	43.73	44.55	4,377,061	+0.29(+0.65%)
Mar 21, 2014	46.03	46.03	44.21	44.27	6,934,832	-0.79(-1.74%)
Mar 20, 2014	44.94	45.22	44.71	45.05	4,410,710	+0.01(+0.02%)
Mar 19, 2014	46.60	46.60	44.69	45.04	4,858,346	-1.34(-2.90%)
Mar 18, 2014	46.50	46.68	46.22	46.39	2,650,075	+0.04(+0.08%)
Mar 17, 2014	45.76	46.59	45.76	46.35	2,784,863	+0.73(+1.59%)
Mar 14, 2014	45.80	46.41	45.56	45.62	3,173,901	-0.30(-0.65%)
Mar 13, 2014	47.07	47.16	45.61	45.92	2,894,017	-0.92(-1.96%)
Mar 12, 2014	47.18	47.24	45.86	46.84	4,856,394	-0.67(-1.41%)
Mar 11, 2014	47.86	48.11	47.16	47.51	3,394,679	-0.52(-1.08%)
Mar 10, 2014	48.56	48.67	47.90	48.03	1,867,383	-0.64(-1.32%)
Mar 07, 2014	48.86	48.89	48.30	48.67	8,633,310	+0.06(+0.12%)
Mar 06, 2014	47.87	49.03	47.87	48.61	6,405,626	+0.66(+1.37%)
Mar 05, 2014	47.62	47.97	47.44	47.96	3,766,107	+0.15(+0.31%)
Mar 04, 2014	47.08	47.87	47.08	47.81	2,885,878	+1.09(+2.34%)
Mar 03, 2014	46.76	46.99	46.29	46.71	2,633,908	-0.53(-1.11%)
Feb 28, 2014	47.12	47.48	46.85	47.24	3,055,095	+0.39(+0.83%)
Feb 27, 2014	46.91	47.04	46.57	46.85	2,705,357	-0.05(-0.10%)
Feb 26, 2014	47.12	47.53	46.79	46.89	4,520,874	+0.01(+0.03%)
Feb 25, 2014	47.18	47.44	46.54	46.88	4,705,072	-0.44(-0.93%)
Feb 24, 2014	46.77	47.80	46.64	47.32	4,504,205	+0.69(+1.47%)
Feb 21, 2014	46.16	46.92	45.88	46.64	5,026,678	+0.94(+2.06%)
Feb 20, 2014	45.30	45.92	44.92	45.70	3,143,272	+0.30(+0.67%)
Feb 19, 2014	45.47	45.66	45.23	45.39	2,710,566	-0.04(-0.08%)
Feb 18, 2014	45.47	45.73	45.20	45.43	2,921,271	-0.12(-0.27%)
Feb 14, 2014	45.14	45.55	45.55	45.55	6,026,047	+0.26(+0.57%)
Feb 13, 2014	44.45	45.38	44.39	45.29	3,252,796	+0.60(+1.34%)
Feb 12, 2014	44.55	45.07	44.46	44.69	3,770,966	+0.32(+0.73%)
Feb 11, 2014	43.82	44.57	43.40	44.37	3,682,127	+0.77(+1.76%)
Feb 10, 2014	43.95	44.14	43.32	43.60	4,029,248	-0.43(-0.98%)
Feb 07, 2014	43.44	44.15	43.13	44.03	4,595,310	+0.69(+1.58%)
Feb 06, 2014	42.13	43.38	42.13	43.35	6,561,624	+1.20(+2.84%)
Feb 05, 2014	42.22	42.89	40.82	42.15	14,275,072	-1.89(-4.29%)
Feb 04, 2014	43.26	44.16	43.03	44.04	4,441,544	+0.83(+1.92%)
Feb 03, 2014	44.10	44.64	42.98	43.21	5,112,214	-0.79(-1.79%)
Jan 31, 2014	43.92	44.38	43.68	43.99	8,141,899	-0.77(-1.71%)
Jan 30, 2014	43.81	44.87	43.72	44.76	3,886,458	+1.26(+2.90%)
Jan 29, 2014	43.69	44.17	43.32	43.50	3,537,399	-0.42(-0.96%)
Jan 28, 2014	43.68	44.16	43.50	43.92	6,208,227	+0.40(+0.93%)
Jan 27, 2014	44.14	44.46	43.43	43.52	5,602,208	-0.64(-1.46%)
Jan 24, 2014	44.44	44.48	43.91	44.16	4,246,164	-0.58(-1.29%)
Jan 23, 2014	45.18	45.52	44.62	44.74	3,641,388	-0.90(-1.98%)
Jan 22, 2014	44.97	46.06	44.67	45.64	4,438,665	+0.74(+1.64%)
Jan 21, 2014	45.36	46.13	44.53	44.91	5,442,318	-0.19(-0.42%)
Jan 17, 2014	45.34	45.10	45.10	45.10	8,283,501	-0.44(-0.96%)
Jan 16, 2014	45.71	45.89	45.44	45.53	3,768,620	-0.33(-0.72%)
Jan 15, 2014	45.55	45.93	45.44	45.86	4,097,899	+0.32(+0.70%)
Jan 14, 2014	44.83	45.87	44.73	45.55	4,309,324	+0.96(+2.16%)
Jan 13, 2014	45.31	45.81	44.47	44.58	4,929,954	-1.03(-2.25%)
Jan 10, 2014	45.30	45.75	45.22	45.61	3,057,945	+0.43(+0.94%)
Jan 09, 2014	45.61	45.61	44.96	45.18	3,380,390	-0.19(-0.42%)
Jan 08, 2014	45.01	45.38	44.77	45.37	6,183,921	+0.38(+0.84%)
Jan 07, 2014	44.74	45.17	44.74	45.00	3,371,513	+0.57(+1.28%)
Jan 06, 2014	44.79	45.01	44.15	44.43	5,432,566	-0.20(-0.46%)
Jan 03, 2014	44.88	45.32	44.58	44.63	3,592,113	-0.24(-0.53%)
Jan 02, 2014	45.51	45.74	44.68	44.87	6,121,372	-0.97(-2.12%)
Dec 31, 2013	45.59	45.84	45.84	45.84	4,099,897	+0.40(+0.89%)
Dec 30, 2013	45.23	45.51	44.75	45.44	2,103,490	+0.43(+0.95%)
Dec 27, 2013	45.19	45.21	44.86	45.01	1,591,840	-0.13(-0.29%)
Dec 26, 2013	44.77	45.23	44.56	45.14	1,397,813	+0.27(+0.61%)
Dec 24, 2013	44.78	44.90	44.51	44.87	882,400	+0.09(+0.20%)
Dec 23, 2013	44.70	44.79	44.13	44.78	2,915,035	+0.22(+0.49%)
Dec 20, 2013	44.47	44.77	43.90	44.56	6,313,275	+0.52(+1.17%)
Dec 19, 2013	44.22	44.43	43.77	44.04	3,849,654	+0.20(+0.46%)
Dec 18, 2013	42.77	43.86	42.59	43.84	3,629,543	+1.08(+2.52%)
Dec 17, 2013	42.71	43.00	42.60	42.77	2,444,135	-0.05(-0.12%)
Dec 16, 2013	42.52	42.87	42.32	42.82	3,047,777	+0.35(+0.83%)
Dec 13, 2013	42.71	42.83	42.29	42.46	3,385,750	+0.14(+0.32%)
Dec 12, 2013	42.25	42.60	42.03	42.33	2,922,066	-0.12(-0.28%)
Dec 11, 2013	43.20	43.22	42.29	42.45	2,644,497	-0.54(-1.26%)
Dec 10, 2013	42.84	43.26	42.82	42.99	3,431,421	-0.05(-0.12%)
Dec 09, 2013	43.73	43.85	42.70	43.04	3,593,306	-0.64(-1.46%)
Dec 06, 2013	43.28	43.79	42.80	43.67	0	+1.10(+2.58%)
Dec 05, 2013	42.38	42.84	42.17	42.57	2,120,705	+0.20(+0.46%)
Dec 04, 2013	42.27	42.65	42.06	42.38	2,818,600	-0.23(-0.53%)
Dec 03, 2013	42.42	42.86	42.24	42.60	3,538,320	+0.13(+0.31%)
Dec 02, 2013	42.28	42.77	42.28	42.47	3,394,376	-0.15(-0.35%)
Nov 29, 2013	42.75	42.85	42.47	42.62	0	-0.24(-0.56%)
Nov 27, 2013	42.59	43.24	42.59	42.86	0	+0.18(+0.41%)
Nov 26, 2013	42.04	42.75	41.94	42.69	3,613,791	+0.64(+1.51%)
Nov 25, 2013	42.27	42.49	41.96	42.05	3,781,606	-0.22(-0.53%)
Nov 22, 2013	43.47	43.47	42.19	42.27	0	-0.28(-0.66%)
Nov 21, 2013	42.40	42.68	42.29	42.55	4,859,561	+0.35(+0.84%)
Nov 20, 2013	42.35	42.77	41.99	42.20	0	-0.21(-0.49%)
Nov 19, 2013	42.58	42.76	42.26	42.41	4,543,548	-0.05(-0.13%)
Nov 18, 2013	43.42	43.42	42.32	42.46	0	-0.38(-0.88%)
Nov 15, 2013	42.60	43.00	42.34	42.84	0	+0.42(+1.00%)
Nov 14, 2013	42.13	42.48	41.99	42.42	3,376,225	+0.28(+0.66%)
Nov 13, 2013	41.39	42.15	41.37	42.14	4,164,627	+0.54(+1.29%)
Nov 12, 2013	41.27	41.63	41.05	41.61	4,262,031	+0.42(+1.03%)
Nov 11, 2013	40.86	41.31	40.86	41.18	0	+0.22(+0.54%)
Nov 08, 2013	40.72	41.07	40.58	40.96	0	+0.33(+0.82%)
Nov 07, 2013	41.08	41.61	40.53	40.63	3,308,510	-0.54(-1.30%)
Nov 06, 2013	41.08	41.31	40.84	41.17	5,069,029	+0.49(+1.22%)
Nov 05, 2013	41.16	41.17	39.59	40.67	8,611,980	+1.24(+3.15%)
Nov 04, 2013	39.83	39.88	39.10	39.43	4,280,636	-0.31(-0.79%)
Nov 01, 2013	39.63	39.77	39.17	39.74	0	+0.28(+0.70%)
Oct 31, 2013	39.71	39.95	39.44	39.46	3,810,593	-0.24(-0.61%)
Oct 30, 2013	40.46	40.64	39.63	39.70	3,334,735	-0.87(-2.14%)
Oct 29, 2013	40.38	40.86	40.28	40.57	4,681,672	+0.24(+0.60%)
Oct 28, 2013	39.44	40.34	39.26	40.33	5,174,897	+0.98(+2.49%)
Oct 25, 2013	39.51	39.52	39.10	39.35	0	+0.03(+0.08%)
Oct 24, 2013	39.13	39.43	38.91	39.32	2,531,673	+0.24(+0.62%)
Oct 23, 2013	39.08	39.36	38.82	39.08	2,680,756	-0.23(-0.59%)
Oct 22, 2013	39.47	39.83	39.15	39.31	4,076,408	-0.05(-0.14%)
Oct 21, 2013	39.04	39.51	39.04	39.36	3,332,336	+0.43(+1.10%)
Oct 18, 2013	39.02	39.05	38.74	38.94	3,672,654	-0.08(-0.21%)
Oct 17, 2013	38.12	39.05	38.03	39.02	4,874,416	+0.57(+1.49%)
Oct 16, 2013	39.37	39.45	38.04	38.45	9,462,526	-0.55(-1.42%)
Oct 15, 2013	39.69	40.01	38.90	39.00	7,694,862	-1.05(-2.62%)
Oct 14, 2013	40.08	40.17	39.49	40.05	5,368,847	-0.29(-0.71%)
Oct 11, 2013	38.70	40.35	38.63	40.33	0	+2.11(+5.52%)
Oct 10, 2013	37.38	38.28	37.27	38.22	3,689,178	+1.01(+2.71%)
Oct 09, 2013	37.58	37.69	36.88	37.22	5,884,412	-0.09(-0.24%)
Oct 08, 2013	38.18	38.27	37.24	37.31	3,648,309	-0.87(-2.28%)
Oct 07, 2013	38.11	38.52	37.98	38.18	3,134,339	-0.34(-0.88%)
Oct 04, 2013	37.98	38.57	37.77	38.52	0	+0.60(+1.58%)
Oct 03, 2013	37.98	38.06	37.65	37.92	3,668,401	-0.10(-0.27%)
Oct 02, 2013	37.75	38.09	37.61	38.02	2,841,491	+0.24(+0.64%)
Oct 01, 2013	37.13	37.79	37.06	37.78	3,143,043	+0.50(+1.35%)
Sep 30, 2013	37.02	37.44	36.09	37.28	5,420,499	-0.26(-0.70%)
Sep 27, 2013	37.30	37.60	37.18	37.54	0	-0.13(-0.35%)
Sep 26, 2013	37.89	37.89	37.40	37.67	2,558,327	-0.07(-0.18%)
Sep 25, 2013	37.56	37.86	37.33	37.74	3,291,738	+0.11(+0.30%)
Sep 24, 2013	37.51	37.85	37.30	37.63	3,945,234	+0.21(+0.56%)
Sep 23, 2013	37.24	37.53	37.05	37.42	3,677,278	+0.06(+0.16%)
Sep 20, 2013	37.53	37.84	37.34	37.36	0	-0.15(-0.41%)
Sep 19, 2013	38.15	38.21	37.50	37.52	5,738,259	-0.43(-1.14%)
Sep 18, 2013	37.19	38.02	37.13	37.95	7,776,199	+1.13(+3.07%)
Sep 17, 2013	36.79	37.15	36.60	36.82	0	+0.11(+0.31%)
Sep 16, 2013	36.62	36.83	36.51	36.70	0	+0.53(+1.46%)
Sep 13, 2013	35.76	36.22	35.75	36.18	0	+0.40(+1.12%)
Sep 12, 2013	36.14	36.18	35.74	35.78	3,847,625	-0.48(-1.32%)
Sep 11, 2013	35.88	36.42	35.88	36.25	6,376,009	+0.27(+0.76%)
Sep 10, 2013	35.86	36.09	35.72	35.98	3,895,360	+0.43(+1.20%)
Sep 09, 2013	35.32	35.64	35.20	35.55	5,429,103	+0.37(+1.06%)
Sep 06, 2013	34.76	35.40	34.55	35.18	0	+0.68(+1.97%)
Sep 05, 2013	34.29	34.64	34.24	34.50	6,000,478	+0.14(+0.40%)
Sep 04, 2013	33.82	34.63	33.67	34.37	7,206,280	+0.55(+1.62%)
Sep 03, 2013	33.59	34.00	33.40	33.82	4,464,017	+0.54(+1.62%)
Aug 30, 2013	33.69	33.69	33.21	33.28	0	-0.33(-0.97%)
Aug 29, 2013	33.41	33.71	33.15	33.60	3,631,409	+0.11(+0.33%)
Aug 28, 2013	32.87	33.60	32.77	33.49	6,708,625	+0.72(+2.20%)
Aug 27, 2013	33.09	33.18	32.69	32.77	3,916,097	-0.65(-1.94%)
Aug 26, 2013	33.41	33.50	33.18	33.42	4,046,749	-0.06(-0.18%)
Aug 23, 2013	33.03	33.59	32.59	33.48	0	+0.45(+1.36%)
Aug 22, 2013	32.80	33.13	32.80	33.03	2,844,888	+0.12(+0.36%)
Aug 21, 2013	31.90	33.11	31.78	32.91	6,372,007	+0.84(+2.62%)
Aug 20, 2013	32.26	32.31	31.97	32.07	2,606,549	-0.15(-0.48%)
Aug 19, 2013	32.34	32.81	32.14	32.23	3,803,203	-0.21(-0.66%)
Aug 16, 2013	32.14	32.60	31.95	32.44	0	+0.27(+0.85%)
Aug 15, 2013	32.53	32.61	31.95	32.17	4,168,490	-0.69(-2.10%)
Aug 14, 2013	33.13	33.25	32.85	32.86	3,252,256	-0.44(-1.31%)
Aug 13, 2013	33.36	33.52	33.00	33.29	2,972,705	-0.02(-0.07%)
Aug 12, 2013	33.04	33.43	33.04	33.32	3,493,162	+0.10(+0.31%)
Aug 09, 2013	33.02	33.46	33.02	33.21	2,773,719	+0.12(+0.37%)
Aug 08, 2013	33.50	33.58	33.08	33.09	4,028,226	-0.42(-1.25%)
Aug 07, 2013	33.77	33.77	33.06	33.51	7,159,862	-0.09(-0.27%)
Aug 06, 2013	34.37	34.54	33.51	33.60	16,667,496	+0.27(+0.82%)
Aug 05, 2013	33.71	33.71	33.16	33.33	7,145,579	-0.05(-0.14%)
Aug 02, 2013	33.55	33.55	33.14	33.37	4,179,436	+0.01(+0.04%)

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.