Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	46.26	46.45	46.00	46.21	1,073,236	-0.34(-0.73%)
Aug 29, 2013	46.39	46.77	46.33	46.55	781,270	+0.19(+0.41%)
Aug 28, 2013	46.35	46.85	46.11	46.36	1,069,630	-0.10(-0.22%)
Aug 27, 2013	46.57	46.87	46.31	46.46	1,393,805	-0.47(-1.00%)
Aug 26, 2013	47.16	47.38	46.86	46.93	873,051	-0.08(-0.17%)
Aug 23, 2013	47.25	47.48	46.62	47.01	1,883,289	-0.26(-0.55%)
Aug 22, 2013	47.16	47.63	47.05	47.27	1,272,900	+0.34(+0.72%)
Aug 21, 2013	47.50	47.96	46.69	46.93	1,931,262	-0.91(-1.90%)
Aug 20, 2013	47.72	48.47	47.60	47.84	2,582,608	+0.19(+0.40%)
Aug 19, 2013	47.92	48.05	47.51	47.65	1,069,091	-0.26(-0.54%)
Aug 16, 2013	47.81	48.10	47.60	47.91	1,072,358	+0.07(+0.15%)
Aug 15, 2013	48.40	48.48	47.67	47.84	1,531,181	-0.92(-1.89%)
Aug 14, 2013	48.99	49.05	48.55	48.76	1,095,520	-0.38(-0.77%)
Aug 13, 2013	49.18	49.22	48.71	49.14	852,101	-0.12(-0.24%)
Aug 12, 2013	49.38	49.53	49.06	49.26	1,078,335	-0.30(-0.61%)
Aug 09, 2013	49.55	49.97	49.42	49.56	881,146	+0.02(+0.04%)
Aug 08, 2013	49.86	49.98	49.47	49.54	733,123	-0.14(-0.28%)
Aug 07, 2013	49.23	49.99	49.15	49.68	910,865	+0.43(+0.87%)
Aug 06, 2013	49.64	50.15	49.19	49.25	1,423,196	-0.37(-0.75%)
Aug 05, 2013	49.70	49.83	49.11	49.62	998,144	-0.26(-0.52%)
Aug 02, 2013	49.70	49.97	49.34	49.88	1,075,809	+0.32(+0.65%)
Aug 01, 2013	49.38	49.94	49.32	49.56	1,380,084	+0.51(+1.04%)
Jul 31, 2013	49.02	49.62	48.97	49.05	1,320,129	+0.03(+0.06%)
Jul 30, 2013	49.13	49.34	48.89	49.02	1,027,709	+0.00(+0.00%)
Jul 29, 2013	49.00	49.33	48.81	49.02	994,570	+0.09(+0.18%)
Jul 26, 2013	48.19	48.95	48.16	48.93	1,734,377	+0.54(+1.12%)
Jul 25, 2013	48.15	48.41	47.76	48.39	1,393,090	+0.01(+0.02%)
Jul 24, 2013	49.21	49.32	48.15	48.38	1,388,961	-0.83(-1.69%)
Jul 23, 2013	49.44	49.50	49.06	49.21	1,148,415	-0.01(-0.02%)
Jul 22, 2013	49.44	49.69	49.14	49.22	1,177,255	-0.27(-0.55%)
Jul 19, 2013	50.15	50.19	49.45	49.49	1,101,803	-0.58(-1.16%)
Jul 18, 2013	49.80	50.11	49.80	50.07	1,349,840	+0.53(+1.07%)
Jul 17, 2013	50.40	50.58	49.39	49.54	1,058,676	-0.80(-1.59%)
Jul 16, 2013	50.75	51.08	50.08	50.34	1,050,321	-0.81(-1.58%)
Jul 15, 2013	50.30	51.18	50.30	51.15	1,592,226	+0.72(+1.43%)
Jul 12, 2013	50.59	50.86	50.32	50.43	1,523,574	-0.12(-0.24%)
Jul 11, 2013	51.37	51.50	50.30	50.55	1,553,259	-0.40(-0.79%)
Jul 10, 2013	51.81	51.89	50.53	50.95	1,608,759	-0.94(-1.81%)
Jul 09, 2013	52.01	52.24	51.75	51.89	827,657	+0.17(+0.33%)
Jul 08, 2013	51.10	51.90	51.10	51.72	1,411,139	+0.39(+0.76%)
Jul 05, 2013	51.34	51.46	50.84	51.33	649,141	+0.37(+0.73%)
Jul 03, 2013	50.63	51.10	50.34	50.96	673,031	+0.05(+0.10%)
Jul 02, 2013	50.63	51.19	50.53	50.91	1,408,307	+0.27(+0.53%)
Jul 01, 2013	50.73	51.28	50.51	50.64	1,648,275	+0.16(+0.32%)
Jun 28, 2013	49.40	50.73	49.11	50.48	3,480,211	+1.07(+2.17%)
Jun 27, 2013	49.93	50.29	49.32	49.41	1,579,862	-0.14(-0.28%)
Jun 26, 2013	49.40	49.93	49.21	49.55	1,256,628	+0.48(+0.98%)
Jun 25, 2013	49.48	49.54	48.70	49.07	3,022,575	+0.04(+0.08%)
Jun 24, 2013	49.48	49.56	48.43	49.03	3,396,725	-1.09(-2.17%)
Jun 21, 2013	50.94	51.00	48.78	50.12	5,735,459	-1.11(-2.17%)
Jun 20, 2013	52.41	52.64	50.98	51.23	2,439,145	-1.39(-2.64%)
Jun 19, 2013	53.27	53.65	52.56	52.62	1,593,240	-0.51(-0.96%)
Jun 18, 2013	52.75	53.32	52.62	53.13	1,574,492	+0.36(+0.68%)
Jun 17, 2013	52.94	53.15	52.47	52.77	1,282,749	+0.23(+0.44%)
Jun 14, 2013	53.21	53.36	52.47	52.54	874,808	-0.74(-1.39%)
Jun 13, 2013	52.71	53.49	52.44	53.28	1,285,803	+0.61(+1.16%)
Jun 12, 2013	54.27	54.30	52.08	52.67	2,670,873	-1.56(-2.88%)
Jun 11, 2013	54.29	54.81	54.06	54.23	966,122	-0.43(-0.79%)
Jun 10, 2013	54.56	55.25	54.21	54.66	891,248	+0.43(+0.79%)
Jun 07, 2013	53.54	54.33	53.39	54.23	922,499	+0.92(+1.73%)
Jun 06, 2013	52.72	53.35	52.58	53.31	928,873	+0.57(+1.08%)
Jun 05, 2013	53.19	53.19	52.45	52.74	1,069,757	-0.54(-1.01%)
Jun 04, 2013	52.73	53.91	52.73	53.28	1,484,584	+0.72(+1.37%)

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.