Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	34.29	34.56	34.16	34.27	414,830	+0.01(+0.03%)
Aug 29, 2013	34.23	35.00	33.89	34.26	382,331	-0.07(-0.20%)
Aug 28, 2013	33.34	34.45	33.27	34.33	404,657	+0.89(+2.66%)
Aug 27, 2013	34.04	34.44	33.43	33.44	613,984	-1.27(-3.66%)
Aug 26, 2013	34.74	35.37	34.34	34.71	415,542	+0.08(+0.23%)
Aug 23, 2013	34.42	34.75	33.88	34.63	367,265	+0.21(+0.61%)
Aug 22, 2013	33.68	34.73	33.53	34.42	421,208	+1.02(+3.05%)
Aug 21, 2013	33.05	33.83	33.05	33.40	414,618	-0.07(-0.21%)
Aug 20, 2013	32.69	33.88	32.55	33.47	571,847	+0.68(+2.07%)
Aug 19, 2013	32.85	33.31	32.70	32.79	303,943	-0.08(-0.24%)
Aug 16, 2013	33.20	33.70	32.87	32.87	450,664	-0.33(-0.99%)
Aug 15, 2013	33.00	33.43	32.54	33.20	553,828	-0.36(-1.07%)
Aug 14, 2013	34.03	34.20	33.47	33.56	491,487	-0.58(-1.70%)
Aug 13, 2013	34.79	34.82	33.80	34.14	599,247	-0.42(-1.22%)
Aug 12, 2013	34.13	35.08	33.80	34.56	740,184	+0.33(+0.96%)
Aug 09, 2013	34.40	34.86	33.92	34.23	713,024	-0.12(-0.35%)
Aug 08, 2013	33.25	34.41	33.25	34.35	1,282,165	+1.42(+4.31%)
Aug 07, 2013	34.04	34.04	32.71	32.93	1,254,414	-1.34(-3.91%)
Aug 06, 2013	35.40	35.40	33.95	34.27	785,814	-1.39(-3.90%)
Aug 05, 2013	35.37	35.90	35.21	35.66	669,807	+0.23(+0.65%)
Aug 02, 2013	35.11	35.90	34.78	35.43	843,750	+0.21(+0.60%)
Aug 01, 2013	34.52	35.37	34.52	35.22	821,704	+1.07(+3.13%)
Jul 31, 2013	33.75	34.74	32.64	34.15	1,149,345	+0.43(+1.28%)
Jul 30, 2013	34.26	34.26	33.46	33.72	1,179,043	-0.19(-0.56%)
Jul 29, 2013	34.33	34.82	33.56	33.91	655,874	-0.50(-1.45%)
Jul 26, 2013	34.04	34.50	34.00	34.41	400,351	+0.10(+0.29%)
Jul 25, 2013	33.75	34.59	33.44	34.31	628,057	+0.36(+1.06%)
Jul 24, 2013	34.86	34.97	33.20	33.95	902,626	-0.79(-2.27%)
Jul 23, 2013	35.30	35.75	34.65	34.74	993,310	-0.28(-0.80%)
Jul 22, 2013	34.29	35.85	34.13	35.02	1,257,449	+1.02(+3.00%)
Jul 19, 2013	34.00	34.51	33.66	34.00	960,222	-0.02(-0.06%)
Jul 18, 2013	33.86	34.40	33.79	34.02	1,865,341	+0.62(+1.86%)
Jul 17, 2013	32.90	33.50	32.26	33.40	1,665,036	+1.40(+4.37%)
Jul 16, 2013	31.97	32.34	31.50	32.00	1,371,580	+0.01(+0.03%)
Jul 15, 2013	29.58	32.13	29.53	31.99	2,868,256	+2.83(+9.71%)
Jul 12, 2013	29.51	29.69	28.91	29.16	1,332,049	-0.34(-1.15%)
Jul 11, 2013	29.45	29.55	29.02	29.50	759,303	+0.70(+2.43%)
Jul 10, 2013	28.87	29.16	28.57	28.80	657,023	+0.06(+0.21%)
Jul 09, 2013	29.36	29.85	28.64	28.74	1,469,941	-0.52(-1.78%)
Jul 08, 2013	29.27	29.72	28.94	29.26	947,245	+0.18(+0.62%)
Jul 05, 2013	27.85	29.08	27.57	29.08	1,172,777	+1.61(+5.86%)
Jul 03, 2013	27.43	27.58	26.80	27.47	940,262	-0.39(-1.40%)
Jul 02, 2013	28.39	28.51	27.67	27.86	997,899	-0.65(-2.28%)
Jul 01, 2013	28.00	28.76	27.99	28.51	1,206,416	+0.75(+2.70%)
Jun 28, 2013	27.89	28.03	27.55	27.76	1,852,489	-0.23(-0.82%)
Jun 27, 2013	27.60	28.49	27.56	27.99	1,050,984	+0.58(+2.12%)
Jun 26, 2013	27.94	28.39	27.07	27.41	2,462,350	-0.53(-1.90%)
Jun 25, 2013	27.00	28.05	27.00	27.94	2,301,927	+1.32(+4.96%)
Jun 24, 2013	26.45	27.08	25.56	26.62	2,104,847	-0.37(-1.37%)
Jun 21, 2013	26.92	27.17	26.23	26.99	2,676,039	+0.42(+1.58%)
Jun 20, 2013	29.45	29.49	26.40	26.57	6,173,397	-3.35(-11.20%)
Jun 19, 2013	30.47	30.88	29.80	29.92	1,468,770	-0.74(-2.41%)
Jun 18, 2013	31.26	31.36	30.55	30.66	812,171	-0.53(-1.70%)
Jun 17, 2013	31.17	31.38	30.88	31.19	1,028,411	+0.19(+0.61%)
Jun 14, 2013	31.00	31.35	30.77	31.00	839,980	-0.09(-0.29%)
Jun 13, 2013	30.70	31.23	30.52	31.09	1,155,482	+0.35(+1.14%)
Jun 12, 2013	31.52	31.70	30.46	30.74	1,723,990	-0.46(-1.47%)
Jun 11, 2013	32.74	33.80	31.00	31.20	3,825,157	-3.11(-9.06%)
Jun 10, 2013	35.05	35.05	33.77	34.31	1,160,267	-0.35(-1.01%)
Jun 07, 2013	34.33	34.82	34.06	34.66	1,347,788	+0.71(+2.09%)
Jun 06, 2013	33.16	34.02	32.90	33.95	1,188,622	+0.70(+2.11%)
Jun 05, 2013	34.23	34.34	33.21	33.25	1,307,558	-1.09(-3.17%)
Jun 04, 2013	34.38	35.15	33.98	34.34	1,061,691	-0.28(-0.81%)

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.