Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	33.23	33.23	32.48	32.52	886,422	-0.63(-1.91%)
Aug 29, 2013	32.88	33.25	32.73	33.15	270,674	+0.16(+0.49%)
Aug 28, 2013	32.73	33.13	32.73	32.99	378,654	+0.17(+0.51%)
Aug 27, 2013	33.27	33.47	32.73	32.82	636,517	-1.02(-3.01%)
Aug 26, 2013	33.81	33.96	33.65	33.84	420,860	+0.02(+0.07%)
Aug 23, 2013	34.12	34.12	33.63	33.82	424,546	-0.29(-0.85%)
Aug 22, 2013	33.34	34.21	33.24	34.11	313,685	+0.89(+2.69%)
Aug 21, 2013	33.28	33.62	33.18	33.21	288,717	-0.19(-0.57%)
Aug 20, 2013	33.38	33.56	33.08	33.40	375,609	+0.05(+0.14%)
Aug 19, 2013	33.46	33.92	33.34	33.36	619,439	-0.05(-0.16%)
Aug 16, 2013	33.25	33.77	33.25	33.41	403,199	+0.09(+0.28%)
Aug 15, 2013	33.40	33.44	32.89	33.32	736,296	-0.50(-1.47%)
Aug 14, 2013	34.61	34.61	33.37	33.82	1,373,523	-0.99(-2.83%)
Aug 13, 2013	34.58	34.95	34.35	34.80	472,889	+0.24(+0.69%)
Aug 12, 2013	33.90	34.67	33.90	34.57	511,388	+0.52(+1.53%)
Aug 09, 2013	34.18	34.33	34.00	34.05	538,558	-0.18(-0.54%)
Aug 08, 2013	33.96	34.30	33.86	34.23	643,068	+0.28(+0.81%)
Aug 07, 2013	33.78	34.11	33.67	33.96	818,150	-0.20(-0.58%)
Aug 06, 2013	34.13	34.28	33.93	34.15	1,080,600	-0.30(-0.87%)
Aug 05, 2013	34.20	34.57	33.72	34.45	600,519	+0.06(+0.18%)
Aug 02, 2013	34.22	34.41	33.70	34.39	546,924	-0.07(-0.20%)
Aug 01, 2013	33.35	34.56	33.32	34.46	1,316,544	+1.45(+4.38%)
Jul 31, 2013	32.56	33.28	32.30	33.01	545,084	+0.51(+1.57%)
Jul 30, 2013	32.46	32.59	32.08	32.50	761,338	+0.24(+0.73%)
Jul 29, 2013	32.34	32.45	32.20	32.27	734,373	-0.22(-0.68%)
Jul 26, 2013	32.54	32.60	31.82	32.49	853,238	+0.16(+0.49%)
Jul 25, 2013	31.50	32.37	31.26	32.33	1,255,099	+0.69(+2.17%)
Jul 24, 2013	31.79	31.88	31.59	31.64	848,448	-0.07(-0.22%)
Jul 23, 2013	31.76	31.86	31.65	31.71	732,536	+0.05(+0.17%)
Jul 22, 2013	31.15	31.69	31.01	31.66	665,921	+0.53(+1.69%)
Jul 19, 2013	30.99	31.26	30.77	31.13	417,520	+0.06(+0.20%)
Jul 18, 2013	30.75	31.28	30.72	31.07	471,669	+0.38(+1.24%)
Jul 17, 2013	30.77	30.90	30.51	30.69	384,728	+0.10(+0.32%)
Jul 16, 2013	30.77	30.93	30.38	30.59	450,455	-0.11(-0.35%)
Jul 15, 2013	30.74	30.88	30.57	30.70	484,436	-0.09(-0.30%)
Jul 12, 2013	30.91	31.03	30.62	30.79	460,843	-0.21(-0.69%)
Jul 11, 2013	30.64	31.05	30.62	31.00	672,805	+0.85(+2.80%)
Jul 10, 2013	30.25	30.39	29.98	30.16	623,842	-0.20(-0.65%)
Jul 09, 2013	30.20	30.67	30.03	30.35	633,236	+0.33(+1.09%)
Jul 08, 2013	30.12	30.30	29.90	30.03	570,936	+0.08(+0.28%)
Jul 05, 2013	29.39	29.95	29.25	29.94	518,782	+0.88(+3.01%)
Jul 03, 2013	29.18	29.31	28.93	29.07	525,640	-0.40(-1.37%)
Jul 02, 2013	29.96	30.07	29.16	29.47	714,363	-0.53(-1.75%)
Jul 01, 2013	29.95	30.13	29.56	30.00	904,680	+0.42(+1.42%)
Jun 28, 2013	30.03	30.18	29.58	29.58	1,559,771	-0.53(-1.75%)
Jun 27, 2013	29.87	30.23	29.85	30.10	695,988	+0.47(+1.59%)
Jun 26, 2013	29.71	29.84	29.43	29.63	332,342	+0.20(+0.67%)
Jun 25, 2013	29.59	29.65	29.31	29.43	460,557	+0.26(+0.89%)
Jun 24, 2013	29.17	29.41	28.88	29.17	507,548	-0.46(-1.54%)
Jun 21, 2013	29.24	30.18	29.24	29.63	873,903	-0.17(-0.56%)
Jun 20, 2013	30.30	30.48	29.74	29.80	570,188	-0.99(-3.22%)
Jun 19, 2013	31.14	31.30	30.79	30.79	480,408	-0.34(-1.10%)
Jun 18, 2013	30.70	31.23	30.67	31.13	469,347	+0.46(+1.52%)
Jun 17, 2013	30.84	30.94	30.51	30.67	750,803	+0.09(+0.30%)
Jun 14, 2013	30.29	30.72	30.09	30.58	1,246,716	+0.27(+0.90%)
Jun 13, 2013	30.32	30.61	30.29	30.30	1,858,335	-0.05(-0.18%)
Jun 12, 2013	31.26	31.30	30.21	30.35	622,222	-0.62(-2.02%)
Jun 11, 2013	30.99	31.41	30.77	30.98	673,344	-0.47(-1.50%)
Jun 10, 2013	31.78	31.85	31.19	31.45	752,788	-0.25(-0.79%)
Jun 07, 2013	31.70	31.76	31.44	31.70	810,224	+0.21(+0.68%)
Jun 06, 2013	31.21	31.49	30.99	31.49	836,117	+0.23(+0.73%)
Jun 05, 2013	31.79	31.98	31.24	31.26	701,591	-0.67(-2.10%)
Jun 04, 2013	32.57	32.84	31.61	31.93	1,197,085	-0.64(-1.96%)

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.