Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	33.18	33.30	32.99	33.11	3,389,445	+0.01(+0.03%)
Aug 29, 2013	33.20	33.38	33.08	33.10	2,313,141	-0.26(-0.78%)
Aug 28, 2013	33.42	33.61	33.33	33.36	2,825,195	-0.09(-0.27%)
Aug 27, 2013	33.32	33.59	33.10	33.45	2,739,905	+0.03(+0.09%)
Aug 26, 2013	33.61	33.84	33.39	33.42	2,800,677	-0.11(-0.33%)
Aug 23, 2013	33.62	33.77	33.51	33.53	3,985,560	-0.02(-0.06%)
Aug 22, 2013	33.63	33.70	33.40	33.55	2,413,663	-0.02(-0.06%)
Aug 21, 2013	33.56	33.70	33.30	33.57	3,707,556	-0.01(-0.03%)
Aug 20, 2013	33.53	33.75	33.46	33.58	2,831,871	+0.09(+0.27%)
Aug 19, 2013	33.48	33.68	33.28	33.49	3,459,054	-0.05(-0.15%)
Aug 16, 2013	33.71	33.71	33.41	33.54	6,357,445	-0.28(-0.83%)
Aug 15, 2013	34.01	34.01	33.71	33.82	2,394,344	-0.32(-0.94%)
Aug 14, 2013	34.22	34.38	34.05	34.14	2,960,572	-0.23(-0.67%)
Aug 13, 2013	34.79	34.80	34.34	34.37	2,293,974	-0.42(-1.21%)
Aug 12, 2013	34.68	34.94	34.66	34.79	3,082,863	-0.04(-0.11%)
Aug 09, 2013	35.09	35.26	34.79	34.83	2,773,255	-0.33(-0.94%)
Aug 08, 2013	35.28	35.41	35.14	35.16	4,557,170	+0.01(+0.03%)
Aug 07, 2013	35.34	35.34	34.55	35.15	6,194,011	-0.35(-0.99%)
Aug 06, 2013	36.04	36.40	35.16	35.50	5,705,283	-0.51(-1.42%)
Aug 05, 2013	35.89	36.13	35.74	36.01	2,796,637	+0.02(+0.06%)
Aug 02, 2013	36.33	36.35	35.70	35.99	3,408,582	-0.43(-1.18%)
Aug 01, 2013	36.23	36.48	36.10	36.42	2,674,323	+0.43(+1.19%)
Jul 31, 2013	36.10	36.24	35.72	35.99	3,097,332	-0.06(-0.17%)
Jul 30, 2013	36.42	36.53	36.00	36.05	2,677,607	-0.31(-0.85%)
Jul 29, 2013	36.70	37.11	36.33	36.36	12,672,344	-0.39(-1.06%)
Jul 26, 2013	36.23	36.82	36.21	36.75	12,241,329	+0.39(+1.07%)
Jul 25, 2013	35.73	36.48	35.70	36.36	13,227,232	+0.65(+1.82%)
Jul 24, 2013	36.04	36.17	35.59	35.71	2,394,122	-0.27(-0.75%)
Jul 23, 2013	36.14	36.48	35.91	35.98	2,393,287	-0.20(-0.55%)
Jul 22, 2013	36.38	36.33	36.03	36.18	1,668,010	-0.15(-0.41%)
Jul 19, 2013	36.10	36.37	36.08	36.33	2,711,355	+0.19(+0.53%)
Jul 18, 2013	35.93	36.17	35.80	36.14	2,594,614	+0.30(+0.84%)
Jul 17, 2013	35.76	36.04	35.70	35.84	2,062,139	+0.17(+0.48%)
Jul 16, 2013	35.90	36.00	35.45	35.67	2,821,639	-0.20(-0.56%)
Jul 15, 2013	35.46	36.00	35.39	35.87	3,040,859	+0.26(+0.73%)
Jul 12, 2013	35.51	35.62	35.10	35.61	3,072,349	-0.02(-0.06%)
Jul 11, 2013	35.72	35.82	35.37	35.63	2,539,984	+0.34(+0.96%)
Jul 10, 2013	35.57	35.63	35.09	35.29	3,178,335	-0.30(-0.84%)
Jul 09, 2013	35.53	35.79	35.43	35.59	2,075,116	+0.16(+0.45%)
Jul 08, 2013	35.00	35.52	34.92	35.43	3,321,479	+0.57(+1.64%)
Jul 05, 2013	34.68	34.95	34.41	34.86	2,299,602	+0.34(+0.98%)
Jul 03, 2013	34.54	34.59	34.26	34.52	1,583,202	-0.10(-0.29%)
Jul 02, 2013	34.59	34.75	34.41	34.62	2,867,387	-0.06(-0.17%)
Jul 01, 2013	34.76	34.94	34.51	34.68	3,562,481	+0.22(+0.64%)
Jun 28, 2013	34.10	34.69	34.00	34.46	4,106,363	+0.21(+0.61%)
Jun 27, 2013	34.60	34.80	34.24	34.25	2,723,841	-0.07(-0.20%)
Jun 26, 2013	34.28	34.54	34.12	34.32	3,599,842	+0.21(+0.62%)
Jun 25, 2013	33.77	34.16	33.44	34.11	5,101,028	+0.58(+1.73%)
Jun 24, 2013	33.53	34.01	33.25	33.53	4,263,047	-0.13(-0.39%)
Jun 21, 2013	33.92	34.03	33.13	33.66	4,768,218	+0.07(+0.21%)
Jun 20, 2013	34.01	34.01	33.13	33.59	6,778,854	-0.65(-1.90%)
Jun 19, 2013	34.59	34.75	34.22	34.24	5,177,425	-0.42(-1.21%)
Jun 18, 2013	34.52	34.75	34.42	34.66	4,201,470	+0.07(+0.20%)
Jun 17, 2013	34.35	34.83	34.22	34.59	6,714,802	+0.25(+0.73%)
Jun 14, 2013	33.92	34.43	33.75	34.34	5,086,723	+0.26(+0.76%)
Jun 13, 2013	33.61	34.15	33.20	34.08	7,479,347	+0.40(+1.19%)
Jun 12, 2013	30.32	33.96	32.90	33.68	19,682,066	+3.36(+11.08%)
Jun 11, 2013	30.58	30.71	30.27	30.32	2,420,009	-0.44(-1.43%)
Jun 10, 2013	30.86	30.87	30.35	30.76	2,924,243	+0.17(+0.56%)
Jun 07, 2013	30.06	30.65	30.06	30.59	3,227,551	+0.63(+2.10%)
Jun 06, 2013	29.81	30.04	29.61	29.96	4,706,688	+0.17(+0.57%)
Jun 05, 2013	30.19	30.25	29.79	29.79	5,279,927	-0.54(-1.78%)
Jun 04, 2013	30.87	31.06	30.27	30.33	3,931,063	-0.57(-1.84%)

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.