Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	42.73	42.91	42.61	42.78	1,768,702	+0.08(+0.20%)
Aug 29, 2013	42.81	42.95	42.47	42.69	1,977,387	-0.02(-0.05%)
Aug 28, 2013	43.01	43.09	42.71	42.71	2,263,924	-0.38(-0.89%)
Aug 27, 2013	42.89	43.33	42.82	43.10	2,182,007	-0.05(-0.11%)
Aug 26, 2013	43.89	43.89	43.12	43.15	2,142,678	-0.72(-1.64%)
Aug 23, 2013	43.80	43.96	43.68	43.87	1,577,823	+0.22(+0.50%)
Aug 22, 2013	43.41	43.74	43.31	43.65	1,978,283	+0.27(+0.61%)
Aug 21, 2013	43.83	43.83	43.30	43.38	2,753,272	-0.40(-0.91%)
Aug 20, 2013	43.94	44.26	43.78	43.78	2,818,886	-0.13(-0.30%)
Aug 19, 2013	44.00	44.17	43.84	43.91	2,080,284	-0.10(-0.24%)
Aug 16, 2013	44.82	44.93	43.94	44.02	4,641,792	-1.06(-2.34%)
Aug 15, 2013	45.49	45.50	44.86	45.08	2,852,002	-0.67(-1.47%)
Aug 14, 2013	46.11	46.12	45.75	45.75	3,000,730	-0.34(-0.73%)
Aug 13, 2013	46.04	46.32	45.83	46.08	2,510,885	+0.12(+0.26%)
Aug 12, 2013	45.87	46.01	45.78	45.96	1,958,078	+0.03(+0.08%)
Aug 09, 2013	45.94	46.03	45.80	45.93	2,139,866	+0.01(+0.03%)
Aug 08, 2013	45.93	46.06	45.75	45.91	1,798,335	+0.09(+0.20%)
Aug 07, 2013	45.93	45.99	45.61	45.82	2,666,637	-0.19(-0.41%)
Aug 06, 2013	45.62	46.08	45.44	46.01	3,233,737	+0.43(+0.95%)
Aug 05, 2013	45.61	45.77	45.36	45.58	1,979,601	-0.03(-0.08%)
Aug 02, 2013	45.83	45.84	44.94	45.61	4,071,565	-0.13(-0.29%)
Aug 01, 2013	46.11	46.23	45.49	45.75	5,680,753	-0.57(-1.24%)
Jul 31, 2013	46.60	46.73	46.24	46.32	3,160,454	-0.15(-0.32%)
Jul 30, 2013	46.89	47.15	46.46	46.47	2,441,110	-0.31(-0.66%)
Jul 29, 2013	46.68	47.04	46.51	46.77	1,477,844	-0.06(-0.13%)
Jul 26, 2013	46.59	46.91	46.30	46.84	1,512,428	+0.01(+0.01%)
Jul 25, 2013	46.68	46.97	46.58	46.83	1,605,044	+0.07(+0.15%)
Jul 24, 2013	47.03	47.11	46.64	46.76	1,138,732	-0.25(-0.54%)
Jul 23, 2013	47.22	47.31	46.86	47.01	1,650,966	-0.16(-0.34%)
Jul 22, 2013	47.06	47.54	46.89	47.17	2,221,652	+0.10(+0.21%)
Jul 19, 2013	46.78	47.09	46.63	47.08	2,067,151	+0.48(+1.02%)
Jul 18, 2013	46.35	46.71	46.31	46.60	1,157,703	+0.31(+0.66%)
Jul 17, 2013	46.40	46.51	46.19	46.29	1,522,252	-0.08(-0.17%)
Jul 16, 2013	46.36	46.58	46.22	46.37	1,342,023	-0.15(-0.32%)
Jul 15, 2013	46.42	46.64	46.33	46.52	1,651,632	+0.01(+0.03%)
Jul 12, 2013	46.52	46.63	46.28	46.50	1,964,042	-0.02(-0.04%)
Jul 11, 2013	46.65	46.68	46.40	46.52	2,240,429	+0.39(+0.85%)
Jul 10, 2013	46.05	46.27	45.89	46.13	2,382,356	+0.03(+0.08%)
Jul 09, 2013	46.15	46.50	46.01	46.10	1,503,423	+0.13(+0.29%)
Jul 08, 2013	45.86	46.11	45.58	45.96	1,917,968	+0.27(+0.60%)
Jul 05, 2013	45.61	45.77	45.19	45.69	1,279,326	+0.20(+0.43%)
Jul 03, 2013	45.66	45.66	45.19	45.50	1,107,614	-0.03(-0.08%)
Jul 02, 2013	45.27	45.79	45.13	45.53	2,665,623	+0.15(+0.34%)
Jul 01, 2013	44.77	45.68	44.77	45.38	2,239,728	+0.46(+1.03%)
Jun 28, 2013	45.01	45.44	44.91	44.91	3,461,028	-0.13(-0.30%)
Jun 27, 2013	44.80	45.30	44.76	45.05	2,197,199	+0.63(+1.42%)
Jun 26, 2013	44.52	44.79	44.36	44.42	2,356,579	+0.24(+0.54%)
Jun 25, 2013	44.40	44.74	44.05	44.18	2,337,513	-0.06(-0.13%)
Jun 24, 2013	44.15	44.71	43.91	44.24	2,718,772	+0.01(+0.02%)
Jun 21, 2013	44.15	44.37	43.81	44.23	4,205,251	+0.48(+1.09%)
Jun 20, 2013	44.38	44.52	43.75	43.75	3,532,664	-0.91(-2.04%)
Jun 19, 2013	45.34	45.46	44.62	44.66	2,321,912	-0.73(-1.62%)
Jun 18, 2013	45.15	45.45	44.88	45.40	1,825,462	+0.17(+0.37%)
Jun 17, 2013	45.16	45.54	45.01	45.23	2,285,320	+0.31(+0.68%)
Jun 14, 2013	44.98	45.53	44.83	44.92	2,575,239	+0.01(+0.02%)
Jun 13, 2013	44.04	44.92	43.73	44.91	3,168,030	+0.97(+2.21%)
Jun 12, 2013	44.24	44.26	43.90	43.94	1,907,480	-0.11(-0.25%)
Jun 11, 2013	43.81	44.43	43.45	44.05	2,382,349	-0.05(-0.11%)
Jun 10, 2013	44.33	44.37	43.80	44.10	1,744,749	-0.22(-0.50%)
Jun 07, 2013	43.64	44.35	43.58	44.33	3,365,691	+0.94(+2.18%)
Jun 06, 2013	43.12	43.38	42.96	43.38	3,571,475	+0.17(+0.40%)
Jun 05, 2013	43.97	43.97	43.20	43.21	2,417,141	-0.88(-2.00%)
Jun 04, 2013	43.79	44.25	43.66	44.09	2,623,986	+0.29(+0.67%)

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.