Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	51.77	52.42	51.77	52.31	1,030,890	+0.15(+0.28%)
Sep 27, 2013	51.95	52.33	51.78	52.17	571,618	-0.15(-0.28%)
Sep 26, 2013	52.17	52.46	51.83	52.31	898,067	+0.29(+0.57%)
Sep 25, 2013	52.17	52.25	51.56	52.02	1,587,030	-0.15(-0.29%)
Sep 24, 2013	53.16	53.25	52.07	52.17	1,193,794	-0.87(-1.64%)
Sep 23, 2013	53.50	53.91	53.02	53.04	1,183,673	-0.52(-0.97%)
Sep 20, 2013	54.61	54.83	53.56	53.56	1,515,278	-0.89(-1.63%)
Sep 19, 2013	54.89	55.57	54.37	54.45	1,279,646	-0.23(-0.42%)
Sep 18, 2013	53.22	54.81	52.72	54.68	1,161,175	+1.62(+3.06%)
Sep 17, 2013	53.35	53.87	52.74	53.05	799,286	-0.22(-0.41%)
Sep 16, 2013	54.16	54.17	52.95	53.27	1,024,225	+0.36(+0.68%)
Sep 13, 2013	52.45	52.94	52.17	52.91	889,522	+0.58(+1.11%)
Sep 12, 2013	53.26	53.49	52.19	52.33	1,030,429	-0.94(-1.76%)
Sep 11, 2013	52.60	53.27	52.51	53.27	878,791	+0.53(+1.00%)
Sep 10, 2013	52.44	52.99	52.07	52.74	1,256,113	+0.37(+0.71%)
Sep 09, 2013	51.22	52.41	50.61	52.37	892,672	+1.45(+2.86%)
Sep 06, 2013	50.59	51.09	50.16	50.92	1,037,020	+0.72(+1.44%)
Sep 05, 2013	50.56	50.91	50.07	50.20	605,993	-0.45(-0.88%)
Sep 04, 2013	50.48	50.85	50.09	50.64	904,651	+0.19(+0.38%)
Sep 03, 2013	51.67	51.67	49.79	50.45	1,836,225	-0.69(-1.35%)
Aug 30, 2013	51.49	51.71	50.92	51.14	1,181,312	-0.23(-0.45%)
Aug 29, 2013	51.14	51.39	50.83	51.37	795,296	+0.12(+0.23%)
Aug 28, 2013	51.48	51.50	50.97	51.25	779,891	-0.13(-0.25%)
Aug 27, 2013	50.94	51.61	50.82	51.38	1,186,635	-0.10(-0.19%)
Aug 26, 2013	51.59	51.74	51.20	51.48	856,029	-0.11(-0.20%)
Aug 23, 2013	51.30	51.63	50.90	51.59	1,462,943	+0.47(+0.92%)
Aug 22, 2013	50.81	51.29	50.45	51.12	916,611	+0.37(+0.73%)
Aug 21, 2013	51.22	51.76	50.50	50.75	1,243,642	-0.51(-1.00%)
Aug 20, 2013	50.18	51.60	50.10	51.26	1,574,337	+1.17(+2.33%)
Aug 19, 2013	50.51	50.55	49.97	50.09	1,490,619	-0.43(-0.85%)
Aug 16, 2013	51.70	51.84	50.51	50.52	1,072,220	-1.40(-2.69%)
Aug 15, 2013	51.82	52.24	51.48	51.91	1,476,880	-0.55(-1.05%)
Aug 14, 2013	51.92	52.66	51.77	52.47	1,093,371	+0.37(+0.71%)
Aug 13, 2013	52.54	52.54	51.76	52.10	1,349,766	-0.52(-0.99%)
Aug 12, 2013	52.63	52.81	52.21	52.62	1,543,636	-0.25(-0.48%)
Aug 09, 2013	52.60	53.33	52.35	52.87	1,632,135	+0.21(+0.40%)
Aug 08, 2013	52.61	52.81	52.33	52.66	574,060	+0.22(+0.41%)
Aug 07, 2013	52.72	52.93	52.23	52.44	832,564	-0.08(-0.16%)
Aug 06, 2013	52.52	53.13	51.72	52.52	673,826	-0.22(-0.42%)
Aug 05, 2013	52.71	53.25	52.41	52.75	474,236	+0.05(+0.09%)
Aug 02, 2013	53.01	53.60	52.34	52.70	1,032,420	-0.53(-0.99%)
Aug 01, 2013	53.56	53.81	52.85	53.23	1,342,960	+0.06(+0.11%)
Jul 31, 2013	53.72	53.89	52.52	53.17	1,590,555	-0.33(-0.61%)
Jul 30, 2013	54.20	54.34	53.12	53.50	955,000	-0.29(-0.55%)
Jul 29, 2013	54.74	54.74	53.70	53.79	1,217,134	-0.70(-1.28%)
Jul 26, 2013	54.37	54.64	53.98	54.49	838,055	+0.01(+0.02%)
Jul 25, 2013	54.62	55.18	54.18	54.48	1,993,791	-0.43(-0.78%)
Jul 24, 2013	56.06	56.10	54.35	54.91	2,179,377	-1.17(-2.09%)
Jul 23, 2013	55.89	56.21	55.62	56.08	1,186,031	+0.23(+0.41%)
Jul 22, 2013	55.50	55.93	55.22	55.85	898,392	+0.17(+0.31%)
Jul 19, 2013	55.28	55.69	55.08	55.68	943,623	+0.40(+0.73%)
Jul 18, 2013	54.66	55.33	54.54	55.28	622,522	+0.67(+1.24%)
Jul 17, 2013	54.96	54.96	54.44	54.60	1,421,623	-0.02(-0.03%)
Jul 16, 2013	54.95	54.99	54.54	54.62	1,176,415	-0.37(-0.67%)
Jul 15, 2013	54.67	55.13	54.07	54.99	1,500,690	+0.05(+0.10%)
Jul 12, 2013	54.89	55.00	54.40	54.94	870,517	+0.04(+0.07%)
Jul 11, 2013	54.04	54.95	54.00	54.89	1,810,692	+1.47(+2.74%)
Jul 10, 2013	53.67	53.72	53.20	53.43	1,454,210	-0.24(-0.45%)
Jul 09, 2013	53.32	53.97	53.26	53.67	1,301,007	+0.40(+0.76%)
Jul 08, 2013	53.06	53.65	53.02	53.26	1,819,305	+0.19(+0.35%)
Jul 05, 2013	53.05	53.36	51.89	53.08	1,714,864	+0.13(+0.24%)
Jul 03, 2013	52.13	53.25	51.81	52.95	993,893	+0.45(+0.85%)
Jul 02, 2013	51.57	52.54	51.16	52.50	2,119,044	+0.96(+1.87%)

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.