Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	46.55	46.82	46.15	46.56	727,343	-0.05(-0.11%)
Sep 26, 2013	46.47	47.03	46.27	46.61	693,536	+0.32(+0.69%)
Sep 25, 2013	46.52	46.87	46.25	46.29	483,612	-0.30(-0.64%)
Sep 24, 2013	47.23	47.25	45.75	46.59	1,328,918	-0.87(-1.83%)
Sep 23, 2013	48.77	48.80	47.21	47.46	1,332,720	-1.53(-3.12%)
Sep 20, 2013	47.98	50.50	47.86	48.99	3,555,314	+1.01(+2.11%)
Sep 19, 2013	47.72	48.69	47.56	47.98	1,552,012	+0.44(+0.93%)
Sep 18, 2013	47.70	48.20	46.03	47.54	2,038,155	-0.52(-1.08%)
Sep 17, 2013	47.07	48.12	47.07	48.06	993,004	+0.58(+1.22%)
Sep 16, 2013	47.80	47.94	47.46	47.48	1,004,811	-0.23(-0.48%)
Sep 13, 2013	47.32	47.74	46.40	47.71	1,325,531	+0.44(+0.93%)
Sep 12, 2013	46.46	47.42	46.25	47.27	1,068,473	+0.79(+1.70%)
Sep 11, 2013	47.77	47.88	46.39	46.48	1,595,945	-1.46(-3.05%)
Sep 10, 2013	49.69	49.70	47.04	47.94	4,228,156	+1.10(+2.35%)
Sep 09, 2013	44.81	47.43	44.67	46.84	2,872,502	+2.04(+4.55%)
Sep 06, 2013	45.57	46.09	44.58	44.80	1,302,433	-0.72(-1.58%)
Sep 05, 2013	45.80	46.36	45.47	45.52	1,124,608	-0.49(-1.06%)
Sep 04, 2013	46.41	47.25	45.90	46.01	1,110,812	-0.50(-1.08%)
Sep 03, 2013	47.73	47.73	45.74	46.51	1,138,953	-1.51(-3.14%)
Aug 30, 2013	48.02	48.37	47.27	48.02	301,739	+0.29(+0.61%)
Aug 29, 2013	47.50	48.57	47.50	47.73	349,397	+0.43(+0.91%)
Aug 28, 2013	47.46	47.57	47.04	47.30	259,032	-0.05(-0.11%)
Aug 27, 2013	48.11	48.16	47.27	47.35	661,486	-0.26(-0.55%)
Aug 26, 2013	47.86	48.12	47.16	47.61	201,866	-0.09(-0.19%)
Aug 23, 2013	47.75	48.10	47.47	47.70	218,896	-0.06(-0.13%)
Aug 22, 2013	47.70	48.05	47.15	47.76	279,474	+0.09(+0.19%)
Aug 21, 2013	47.80	48.16	47.33	47.67	389,687	-0.20(-0.42%)
Aug 20, 2013	47.81	48.14	47.42	47.87	367,319	-0.07(-0.15%)
Aug 19, 2013	47.84	48.56	47.63	47.94	549,677	+0.12(+0.25%)
Aug 16, 2013	48.54	49.12	47.76	47.82	392,899	-0.95(-1.95%)
Aug 15, 2013	49.00	49.64	48.40	48.77	384,873	-1.06(-2.13%)
Aug 14, 2013	49.30	49.84	48.84	49.83	399,361	+0.72(+1.47%)
Aug 13, 2013	49.20	49.62	48.58	49.11	264,161	-0.12(-0.24%)
Aug 12, 2013	49.05	49.74	48.86	49.23	273,118	+0.08(+0.16%)
Aug 09, 2013	49.26	49.95	48.80	49.15	531,273	-0.36(-0.73%)
Aug 08, 2013	48.42	49.78	48.30	49.51	665,734	+1.45(+3.02%)
Aug 07, 2013	49.39	49.47	47.86	48.06	484,434	-1.33(-2.69%)
Aug 06, 2013	49.80	50.09	49.03	49.39	284,828	-0.65(-1.30%)
Aug 05, 2013	49.67	50.12	48.73	50.04	392,399	+0.73(+1.48%)
Aug 02, 2013	49.17	49.67	48.95	49.31	430,298	+0.15(+0.31%)
Aug 01, 2013	49.26	49.35	48.06	49.16	528,460	+0.22(+0.45%)
Jul 31, 2013	48.70	49.43	47.98	48.94	619,258	+0.17(+0.35%)
Jul 30, 2013	49.41	49.42	48.33	48.77	550,915	+0.03(+0.06%)
Jul 29, 2013	48.87	49.52	48.66	48.74	381,651	-0.55(-1.12%)
Jul 26, 2013	49.50	49.61	48.37	49.29	474,456	-0.57(-1.14%)
Jul 25, 2013	48.80	49.89	48.77	49.86	461,622	+1.32(+2.72%)
Jul 24, 2013	48.91	49.30	47.77	48.54	787,879	+0.00(+0.00%)
Jul 23, 2013	50.85	50.91	48.38	48.54	1,894,505	-1.01(-2.04%)
Jul 22, 2013	49.54	49.92	49.13	49.55	897,758	-0.26(-0.52%)
Jul 19, 2013	49.00	50.00	48.65	49.81	1,421,503	+1.12(+2.30%)
Jul 18, 2013	47.84	48.82	47.31	48.69	756,277	+1.32(+2.79%)
Jul 17, 2013	46.67	47.99	46.51	47.37	972,550	+0.86(+1.85%)
Jul 16, 2013	46.73	46.90	46.01	46.51	599,606	-0.30(-0.64%)
Jul 15, 2013	46.84	46.93	46.30	46.81	336,249	+0.38(+0.82%)
Jul 12, 2013	46.67	46.90	46.26	46.43	479,403	-0.34(-0.73%)
Jul 11, 2013	45.06	47.00	45.06	46.77	1,611,068	+2.55(+5.77%)
Jul 10, 2013	43.30	44.35	43.29	44.22	899,441	+1.13(+2.62%)
Jul 09, 2013	42.96	43.53	42.40	43.09	584,850	+0.25(+0.58%)
Jul 08, 2013	42.12	43.43	42.02	42.84	703,993	+0.55(+1.30%)
Jul 05, 2013	42.86	42.88	42.02	42.29	463,396	-0.61(-1.42%)
Jul 03, 2013	41.04	43.19	40.90	42.90	583,783	+1.75(+4.25%)
Jul 02, 2013	42.08	42.50	41.02	41.15	823,737	-1.07(-2.53%)

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.