Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	31.15	31.28	31.06	31.12	293,948	-0.04(-0.13%)
Aug 29, 2013	31.16	31.31	31.13	31.16	209,778	+0.34(+1.10%)
Aug 28, 2013	30.77	30.90	30.73	30.82	322,512	+0.41(+1.33%)
Aug 27, 2013	30.61	30.71	30.38	30.41	525,016	-0.88(-2.81%)
Aug 26, 2013	31.27	31.51	31.27	31.30	181,224	-0.14(-0.46%)
Aug 23, 2013	31.70	31.73	31.29	31.44	282,678	-0.05(-0.17%)
Aug 22, 2013	31.36	31.53	31.32	31.50	358,606	+0.57(+1.84%)
Aug 21, 2013	30.79	31.03	30.72	30.93	409,800	+0.36(+1.18%)
Aug 20, 2013	30.52	30.62	30.37	30.57	314,518	-0.14(-0.47%)
Aug 19, 2013	30.97	31.12	30.71	30.71	395,892	-0.04(-0.15%)
Aug 16, 2013	30.56	30.91	30.56	30.75	494,442	+0.18(+0.58%)
Aug 15, 2013	31.30	31.36	30.55	30.58	591,068	-0.53(-1.69%)
Aug 14, 2013	31.26	31.26	31.04	31.11	371,028	-0.04(-0.11%)
Aug 13, 2013	31.19	31.27	31.00	31.14	777,210	+0.82(+2.69%)
Aug 12, 2013	30.25	30.34	30.09	30.32	337,702	+0.38(+1.27%)
Aug 09, 2013	30.09	30.14	29.93	29.95	432,060	-0.32(-1.06%)
Aug 08, 2013	29.98	30.29	29.73	30.27	948,710	+0.14(+0.48%)
Aug 07, 2013	30.37	30.38	30.05	30.12	1,297,372	-0.82(-2.67%)
Aug 06, 2013	31.20	31.27	30.82	30.95	461,038	-0.35(-1.12%)
Aug 05, 2013	31.50	31.62	31.30	31.30	355,890	-0.39(-1.25%)
Aug 02, 2013	31.98	32.01	31.55	31.69	298,370	-0.41(-1.28%)
Aug 01, 2013	31.67	32.14	31.67	32.10	513,606	+1.02(+3.28%)
Jul 31, 2013	31.28	31.42	30.95	31.08	834,642	-0.10(-0.32%)
Jul 30, 2013	31.14	31.34	31.11	31.18	531,922	+0.11(+0.35%)
Jul 29, 2013	31.13	31.25	30.95	31.07	731,582	-0.20(-0.64%)
Jul 26, 2013	31.38	31.44	31.15	31.27	823,416	-0.63(-1.97%)
Jul 25, 2013	32.33	32.34	31.90	31.90	413,612	-0.77(-2.36%)
Jul 24, 2013	32.65	32.76	32.49	32.67	391,210	+0.54(+1.66%)
Jul 23, 2013	32.45	32.51	32.07	32.13	200,402	-0.05(-0.14%)
Jul 22, 2013	32.35	32.38	32.02	32.18	882,814	-0.55(-1.67%)
Jul 19, 2013	32.65	32.77	32.58	32.73	489,460	-0.10(-0.30%)
Jul 18, 2013	32.65	32.91	32.60	32.83	556,202	+0.60(+1.85%)
Jul 17, 2013	31.98	32.45	31.90	32.23	496,736	+0.40(+1.27%)
Jul 16, 2013	32.19	32.27	31.79	31.82	827,970	-0.52(-1.61%)
Jul 15, 2013	32.49	32.55	32.33	32.34	822,752	+0.27(+0.84%)
Jul 12, 2013	32.02	32.20	31.80	32.08	228,892	+0.27(+0.85%)
Jul 11, 2013	32.03	32.09	31.59	31.80	1,068,568	-0.83(-2.54%)
Jul 10, 2013	32.75	32.94	32.26	32.63	1,211,636	-0.58(-1.73%)
Jul 09, 2013	33.30	33.31	33.12	33.21	472,536	-0.02(-0.08%)
Jul 08, 2013	33.23	33.30	33.08	33.23	389,460	-0.09(-0.27%)
Jul 05, 2013	33.09	33.35	33.02	33.33	645,528	+0.70(+2.15%)
Jul 03, 2013	32.37	32.66	32.15	32.62	687,136	-0.38(-1.14%)
Jul 02, 2013	32.81	33.05	32.75	33.00	1,402,672	+0.69(+2.14%)
Jul 01, 2013	32.38	32.48	32.28	32.31	817,814	+0.27(+0.84%)
Jun 28, 2013	31.89	32.22	31.86	32.04	969,078	+0.85(+2.73%)
Jun 26, 2013	31.02	31.22	30.84	31.19	458,490	+0.04(+0.11%)
Jun 25, 2013	31.09	31.32	31.02	31.16	819,002	+0.08(+0.24%)
Jun 24, 2013	31.07	31.22	30.97	31.08	852,890	-0.09(-0.27%)
Jun 21, 2013	31.17	31.30	30.87	31.16	703,586	+0.22(+0.73%)
Jun 20, 2013	30.39	31.43	30.75	30.94	2,281,306	+0.55(+1.83%)
Jun 19, 2013	29.48	30.67	29.41	30.39	3,434,742	+0.74(+2.50%)
Jun 18, 2013	29.77	29.84	29.49	29.64	1,347,044	+0.52(+1.79%)
Jun 17, 2013	29.34	29.60	29.02	29.12	1,869,958	+0.09(+0.33%)
Jun 14, 2013	29.58	29.66	28.82	29.03	1,439,888	-0.54(-1.83%)
Jun 13, 2013	29.19	29.62	28.80	29.57	3,528,436	-0.50(-1.68%)
Jun 12, 2013	30.45	30.45	29.55	30.07	1,977,948	+0.06(+0.22%)
Jun 11, 2013	30.80	30.89	29.84	30.01	4,762,578	-1.94(-6.09%)
Jun 10, 2013	32.16	32.26	31.80	31.95	2,027,866	+0.84(+2.72%)
Jun 07, 2013	30.82	31.32	30.64	31.11	2,874,304	+0.26(+0.84%)
Jun 06, 2013	32.15	32.28	30.05	30.85	4,316,876	-1.37(-4.24%)
Jun 05, 2013	32.56	32.60	32.12	32.22	1,414,008	-0.61(-1.87%)
Jun 04, 2013	32.98	33.06	32.77	32.83	2,255,374	+0.35(+1.09%)

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.