Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	52.09	52.41	51.91	52.26	1,214,206	-0.15(-0.29%)
Sep 27, 2013	52.10	52.48	51.95	52.42	805,469	+0.10(+0.20%)
Sep 26, 2013	52.15	52.55	51.91	52.31	1,016,116	+0.13(+0.25%)
Sep 25, 2013	52.03	52.46	52.03	52.18	1,221,126	+0.09(+0.16%)
Sep 24, 2013	52.80	52.95	52.04	52.10	1,525,753	-0.56(-1.07%)
Sep 23, 2013	52.76	52.89	52.42	52.66	948,364	-0.07(-0.13%)
Sep 20, 2013	53.23	53.29	52.59	52.73	1,916,075	-0.50(-0.93%)
Sep 19, 2013	52.90	53.41	52.84	53.23	1,345,285	+0.63(+1.20%)
Sep 18, 2013	52.71	52.78	52.02	52.60	1,326,808	-0.09(-0.16%)
Sep 17, 2013	52.18	52.68	52.12	52.68	1,088,830	+0.55(+1.05%)
Sep 16, 2013	52.10	52.40	51.56	52.13	1,185,214	+0.57(+1.11%)
Sep 13, 2013	51.86	51.99	51.40	51.56	1,489,544	-0.15(-0.30%)
Sep 12, 2013	51.68	52.19	51.64	51.71	1,670,866	-0.03(-0.05%)
Sep 11, 2013	50.83	51.74	50.82	51.74	2,367,802	+0.96(+1.89%)
Sep 10, 2013	50.47	50.89	50.37	50.78	1,260,551	+0.61(+1.21%)
Sep 09, 2013	49.88	50.29	49.74	50.17	1,087,709	+0.36(+0.72%)
Sep 06, 2013	49.78	50.14	49.16	49.82	1,035,556	+0.08(+0.15%)
Sep 05, 2013	49.61	49.89	49.51	49.74	994,169	+0.02(+0.03%)
Sep 04, 2013	49.29	49.87	49.26	49.72	1,146,882	+0.63(+1.29%)
Sep 03, 2013	49.15	49.51	48.93	49.09	1,229,362	+0.40(+0.83%)
Aug 30, 2013	48.92	49.09	48.45	48.69	1,019,078	-0.20(-0.40%)
Aug 29, 2013	48.64	49.04	48.46	48.88	877,328	+0.16(+0.33%)
Aug 28, 2013	48.60	48.87	48.10	48.72	1,491,752	+0.08(+0.16%)
Aug 27, 2013	48.79	48.86	48.41	48.64	1,603,819	-0.49(-0.99%)
Aug 26, 2013	49.11	49.42	49.03	49.13	959,991	-0.01(-0.02%)
Aug 23, 2013	49.11	49.29	48.84	49.14	1,747,807	+0.02(+0.03%)
Aug 22, 2013	48.94	49.32	48.87	49.12	1,870,682	+0.31(+0.63%)
Aug 21, 2013	48.98	49.22	48.70	48.81	1,771,498	-0.33(-0.66%)
Aug 20, 2013	48.69	49.28	48.57	49.14	2,206,260	+0.51(+1.06%)
Aug 19, 2013	48.36	48.84	48.33	48.63	2,341,703	+0.27(+0.57%)
Aug 16, 2013	48.75	48.92	48.35	48.35	2,603,854	-0.63(-1.29%)
Aug 15, 2013	49.36	49.42	48.57	48.99	2,515,533	-0.47(-0.95%)
Aug 14, 2013	49.55	49.93	49.43	49.46	2,092,727	-0.09(-0.19%)
Aug 13, 2013	50.03	50.26	49.41	49.55	2,693,939	-0.45(-0.90%)
Aug 12, 2013	50.20	50.49	49.81	50.00	1,810,867	-0.70(-1.38%)
Aug 09, 2013	50.67	50.92	50.49	50.70	1,435,310	-0.10(-0.20%)
Aug 08, 2013	50.59	50.85	50.19	50.80	1,851,014	+0.74(+1.48%)
Aug 07, 2013	49.69	50.43	49.61	50.06	1,658,538	+0.07(+0.14%)
Aug 06, 2013	50.31	50.31	49.74	49.99	1,223,684	-0.32(-0.63%)
Aug 05, 2013	49.75	50.36	49.68	50.31	1,325,032	+0.47(+0.94%)
Aug 02, 2013	50.07	50.11	49.64	49.84	1,832,190	-0.27(-0.54%)
Aug 01, 2013	49.76	50.38	49.75	50.11	2,056,565	+0.45(+0.91%)
Jul 31, 2013	49.89	50.26	49.43	49.66	2,169,101	+0.03(+0.07%)
Jul 30, 2013	50.15	50.19	49.51	49.63	2,918,722	-0.14(-0.27%)
Jul 29, 2013	49.75	50.10	49.58	49.76	1,690,691	-0.07(-0.14%)
Jul 26, 2013	48.93	49.92	48.82	49.83	2,011,480	+0.73(+1.49%)
Jul 25, 2013	47.90	49.17	47.56	49.10	3,366,710	+0.72(+1.48%)
Jul 24, 2013	49.70	50.54	48.22	48.38	3,625,117	-0.73(-1.49%)
Jul 23, 2013	50.26	50.28	49.09	49.12	4,711,429	-1.16(-2.31%)
Jul 22, 2013	50.08	50.37	49.94	50.27	1,454,209	+0.15(+0.31%)
Jul 19, 2013	49.64	50.20	49.54	50.12	1,822,058	+0.43(+0.86%)
Jul 18, 2013	49.92	50.24	49.46	49.69	2,415,720	-0.09(-0.19%)
Jul 17, 2013	49.75	50.01	49.58	49.79	1,146,045	+0.12(+0.24%)
Jul 16, 2013	49.71	49.95	49.55	49.67	2,400,563	+0.03(+0.07%)
Jul 15, 2013	49.92	50.13	49.49	49.63	1,987,438	-0.13(-0.26%)
Jul 12, 2013	49.45	49.79	49.16	49.76	1,594,842	+0.25(+0.50%)
Jul 11, 2013	48.65	49.56	48.65	49.52	2,742,592	+1.32(+2.74%)
Jul 10, 2013	47.68	48.24	47.65	48.19	1,820,774	+0.55(+1.14%)
Jul 09, 2013	48.13	48.27	47.56	47.65	2,465,195	-0.32(-0.66%)
Jul 08, 2013	47.58	47.98	47.38	47.96	1,739,493	+0.61(+1.30%)
Jul 05, 2013	47.31	47.44	46.79	47.35	1,912,639	+0.40(+0.85%)
Jul 03, 2013	46.45	47.07	46.36	46.95	1,357,557	+0.22(+0.47%)
Jul 02, 2013	46.91	47.15	46.58	46.73	2,356,893	-0.15(-0.33%)

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.