Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	44.77	44.98	44.62	44.83	1,254,568	-0.17(-0.38%)
Sep 26, 2013	45.29	45.48	44.79	45.00	1,387,201	-0.23(-0.51%)
Sep 25, 2013	45.15	45.30	44.88	45.23	2,896,555	+0.09(+0.21%)
Sep 24, 2013	45.21	45.48	44.94	45.14	1,963,966	-0.07(-0.15%)
Sep 23, 2013	45.75	45.81	44.99	45.21	1,642,627	-0.60(-1.32%)
Sep 20, 2013	46.05	46.28	45.74	45.81	2,460,193	-0.25(-0.54%)
Sep 19, 2013	46.26	46.51	46.02	46.06	1,382,965	-0.13(-0.28%)
Sep 18, 2013	46.16	46.30	45.86	46.19	3,004,182	+0.03(+0.06%)
Sep 17, 2013	46.15	46.42	46.00	46.17	2,093,480	+0.02(+0.04%)
Sep 16, 2013	46.63	46.63	45.98	46.15	2,178,325	+0.04(+0.09%)
Sep 13, 2013	46.21	46.29	45.60	46.11	2,473,944	+0.52(+1.14%)
Sep 12, 2013	45.71	45.92	45.46	45.59	1,130,799	-0.11(-0.25%)
Sep 11, 2013	45.52	45.76	45.37	45.70	1,634,829	-0.02(-0.04%)
Sep 10, 2013	44.30	45.97	44.30	45.72	3,276,547	+1.76(+4.00%)
Sep 09, 2013	43.74	44.23	43.74	43.96	2,649,892	+0.63(+1.45%)
Sep 06, 2013	43.53	43.57	42.74	43.33	1,063,985	-0.06(-0.14%)
Sep 05, 2013	43.30	43.59	43.22	43.39	1,673,750	+0.09(+0.22%)
Sep 04, 2013	42.63	43.52	42.59	43.29	2,814,274	+0.72(+1.70%)
Sep 03, 2013	42.84	43.28	42.49	42.57	1,747,481	+0.29(+0.69%)
Aug 30, 2013	42.77	42.79	42.06	42.28	1,863,494	-0.51(-1.19%)
Aug 29, 2013	42.02	42.95	41.95	42.78	1,658,561	+0.66(+1.58%)
Aug 28, 2013	41.84	42.16	41.66	42.12	1,408,816	+0.11(+0.27%)
Aug 27, 2013	42.61	42.75	41.77	42.01	2,233,763	-1.07(-2.48%)
Aug 26, 2013	43.19	43.26	42.97	43.08	1,394,968	-0.13(-0.30%)
Aug 23, 2013	43.29	43.41	43.07	43.21	1,502,183	+0.05(+0.12%)
Aug 22, 2013	43.14	43.42	43.05	43.16	1,425,496	+0.22(+0.50%)
Aug 21, 2013	42.80	43.26	42.62	42.94	1,390,875	+0.09(+0.20%)
Aug 20, 2013	42.63	42.97	42.40	42.85	1,132,859	+0.42(+1.00%)
Aug 19, 2013	42.53	42.65	42.40	42.43	1,082,467	-0.19(-0.45%)
Aug 16, 2013	42.66	42.81	42.48	42.62	1,673,693	-0.12(-0.28%)
Aug 15, 2013	43.09	43.09	42.53	42.74	1,476,655	-0.82(-1.88%)
Aug 14, 2013	43.76	43.92	43.53	43.56	1,805,650	-0.22(-0.51%)
Aug 13, 2013	43.74	43.99	43.57	43.78	2,634,962	+0.04(+0.10%)
Aug 12, 2013	43.41	43.77	43.35	43.74	1,761,359	+0.05(+0.12%)
Aug 09, 2013	43.70	43.78	43.51	43.69	1,749,543	+0.01(+0.02%)
Aug 08, 2013	43.96	44.10	43.68	43.68	2,485,201	-0.07(-0.16%)
Aug 07, 2013	44.07	44.14	43.72	43.75	2,108,856	-0.55(-1.25%)
Aug 06, 2013	44.37	44.48	44.16	44.30	1,956,919	-0.13(-0.29%)
Aug 05, 2013	44.39	44.52	44.30	44.43	1,514,068	-0.01(-0.02%)
Aug 02, 2013	44.31	44.55	44.24	44.44	1,897,351	-0.01(-0.02%)
Aug 01, 2013	44.41	44.53	44.16	44.45	1,478,721	+0.41(+0.94%)
Jul 31, 2013	43.64	44.40	43.45	44.04	2,176,840	+0.53(+1.21%)
Jul 30, 2013	43.57	43.75	43.46	43.51	1,522,404	+0.07(+0.16%)
Jul 29, 2013	43.34	43.75	43.34	43.44	1,811,526	-0.15(-0.34%)
Jul 26, 2013	43.60	43.88	43.41	43.59	2,000,829	-0.16(-0.36%)
Jul 25, 2013	43.79	44.31	43.59	43.74	3,292,349	-0.05(-0.12%)
Jul 24, 2013	41.66	43.91	41.66	43.79	5,881,466	+2.42(+5.86%)
Jul 23, 2013	41.56	41.56	41.27	41.37	2,175,437	-0.13(-0.31%)
Jul 22, 2013	41.35	41.52	41.26	41.50	1,222,406	+0.28(+0.69%)
Jul 19, 2013	41.21	41.26	41.05	41.21	2,322,056	-0.03(-0.06%)
Jul 18, 2013	41.19	41.40	40.88	41.24	1,433,743	-0.04(-0.09%)
Jul 17, 2013	41.00	41.51	40.87	41.28	1,318,759	+0.57(+1.39%)
Jul 16, 2013	40.89	40.92	40.52	40.71	2,422,293	-0.08(-0.19%)
Jul 15, 2013	40.94	41.16	40.79	40.79	1,452,744	-0.16(-0.38%)
Jul 12, 2013	40.59	41.04	40.52	40.95	1,292,478	+0.32(+0.79%)
Jul 11, 2013	40.98	40.98	40.36	40.63	1,721,831	+0.34(+0.84%)
Jul 10, 2013	40.12	40.42	40.10	40.29	2,556,304	+0.11(+0.28%)
Jul 09, 2013	40.46	40.44	40.07	40.18	2,200,213	+0.01(+0.02%)
Jul 08, 2013	40.51	40.66	40.11	40.17	2,058,530	-0.12(-0.30%)
Jul 05, 2013	40.28	40.39	40.00	40.29	1,736,734	+0.37(+0.93%)
Jul 03, 2013	39.65	40.01	39.49	39.92	1,142,294	+0.06(+0.15%)
Jul 02, 2013	39.88	40.14	39.63	39.86	1,597,156	-0.18(-0.45%)

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.