Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	47.63	47.77	47.32	47.52	759,460	-0.14(-0.29%)
Aug 29, 2013	46.70	47.92	46.70	47.66	840,125	+0.90(+1.92%)
Aug 28, 2013	47.00	47.08	46.43	46.76	1,055,045	-0.34(-0.71%)
Aug 27, 2013	48.25	48.25	47.04	47.10	1,213,319	-1.83(-3.75%)
Aug 26, 2013	48.34	49.24	48.13	48.93	1,327,662	+0.56(+1.16%)
Aug 23, 2013	48.38	48.47	47.86	48.37	883,598	+0.08(+0.17%)
Aug 22, 2013	47.12	48.89	46.99	48.29	942,460	+1.18(+2.52%)
Aug 21, 2013	47.76	47.76	46.95	47.11	946,200	-0.77(-1.61%)
Aug 20, 2013	47.39	48.10	47.20	47.88	786,515	+0.69(+1.46%)
Aug 19, 2013	47.15	47.64	47.11	47.19	1,121,674	-0.07(-0.15%)
Aug 16, 2013	47.23	47.55	47.10	47.26	838,717	-0.14(-0.30%)
Aug 15, 2013	47.80	47.84	47.22	47.40	906,774	-0.66(-1.38%)
Aug 14, 2013	47.64	48.20	47.54	48.06	1,208,219	+0.37(+0.79%)
Aug 13, 2013	48.15	48.24	47.54	47.69	1,202,976	-0.33(-0.70%)
Aug 12, 2013	48.03	48.40	47.78	48.02	911,296	-0.40(-0.82%)
Aug 09, 2013	48.92	49.02	48.25	48.42	1,007,768	-0.50(-1.03%)
Aug 08, 2013	48.93	49.39	48.79	48.92	852,285	+0.32(+0.66%)
Aug 07, 2013	49.26	49.29	48.56	48.60	1,096,687	-0.80(-1.61%)
Aug 06, 2013	50.16	50.18	49.12	49.40	1,024,903	-0.82(-1.63%)
Aug 05, 2013	50.56	50.69	50.03	50.22	751,212	-0.49(-0.96%)
Aug 02, 2013	50.49	51.13	50.44	50.71	849,401	-0.05(-0.09%)
Aug 01, 2013	50.05	50.87	49.82	50.76	1,753,773	+1.12(+2.26%)
Jul 31, 2013	49.46	49.97	49.42	49.63	2,415,967	+0.42(+0.86%)
Jul 30, 2013	49.11	49.39	48.92	49.21	884,767	+0.22(+0.44%)
Jul 29, 2013	49.17	49.36	48.76	48.99	872,272	-0.22(-0.44%)
Jul 26, 2013	48.64	49.22	48.45	49.21	935,432	+0.30(+0.62%)
Jul 25, 2013	48.53	49.03	48.29	48.91	1,605,488	+0.12(+0.24%)
Jul 24, 2013	48.95	49.86	48.72	48.79	2,386,635	+1.06(+2.22%)
Jul 23, 2013	47.92	48.25	47.64	47.73	1,519,910	-0.07(-0.15%)
Jul 22, 2013	47.72	48.21	47.67	47.80	866,836	+0.13(+0.27%)
Jul 19, 2013	47.78	47.98	47.47	47.67	1,148,150	-0.10(-0.20%)
Jul 18, 2013	48.22	48.75	47.61	47.77	1,205,882	-0.34(-0.70%)
Jul 17, 2013	47.35	48.53	47.35	48.11	1,117,611	+0.98(+2.07%)
Jul 16, 2013	47.59	47.86	46.98	47.13	1,441,782	-0.35(-0.74%)
Jul 15, 2013	47.83	48.07	47.46	47.48	1,220,518	-0.29(-0.62%)
Jul 12, 2013	47.68	48.13	47.58	47.78	1,241,543	+0.02(+0.03%)
Jul 11, 2013	48.19	48.28	47.53	47.76	960,172	+0.34(+0.72%)
Jul 10, 2013	47.03	47.52	46.74	47.42	1,013,965	+0.37(+0.80%)
Jul 09, 2013	47.19	47.42	46.56	47.04	1,262,965	+0.22(+0.46%)
Jul 08, 2013	46.89	47.51	46.76	46.83	1,232,048	-0.13(-0.27%)
Jul 05, 2013	45.70	46.96	45.67	46.96	1,331,557	+1.68(+3.71%)
Jul 03, 2013	45.19	45.72	44.91	45.27	1,010,234	-0.19(-0.42%)
Jul 02, 2013	45.72	45.98	45.28	45.47	1,774,068	-0.25(-0.54%)
Jul 01, 2013	45.91	46.07	45.41	45.71	1,120,270	+0.12(+0.26%)
Jun 28, 2013	45.61	46.07	45.14	45.59	1,772,655	-0.15(-0.33%)
Jun 27, 2013	45.54	46.02	45.40	45.74	1,572,109	+0.45(+0.98%)
Jun 26, 2013	45.29	45.54	44.97	45.30	1,890,933	+0.39(+0.87%)
Jun 25, 2013	44.23	45.00	44.08	44.91	2,430,047	+1.21(+2.77%)
Jun 24, 2013	43.31	43.97	42.65	43.70	4,002,473	-0.24(-0.54%)
Jun 21, 2013	44.80	44.82	42.10	43.94	4,818,431	-0.41(-0.93%)
Jun 20, 2013	46.10	46.13	44.21	44.35	2,209,665	-2.25(-4.82%)
Jun 19, 2013	47.37	47.74	46.59	46.60	1,362,622	-0.89(-1.88%)
Jun 18, 2013	47.15	47.83	47.13	47.49	1,214,887	+0.34(+0.73%)
Jun 17, 2013	47.08	47.41	46.81	47.15	1,240,522	+0.31(+0.66%)
Jun 14, 2013	47.06	47.39	46.69	46.84	1,410,757	-0.41(-0.86%)
Jun 13, 2013	45.84	47.27	45.49	47.24	2,367,094	+1.48(+3.24%)
Jun 12, 2013	46.55	46.76	45.51	45.76	1,575,869	-0.39(-0.85%)
Jun 11, 2013	45.55	46.36	45.02	46.15	1,862,350	-0.02(-0.03%)
Jun 10, 2013	46.53	46.88	46.08	46.17	968,461	-0.29(-0.63%)
Jun 07, 2013	46.25	47.02	46.09	46.46	1,815,457	+0.55(+1.20%)
Jun 06, 2013	45.42	46.00	45.26	45.91	1,673,936	+0.41(+0.91%)
Jun 05, 2013	45.99	46.25	45.28	45.50	1,405,870	-0.57(-1.25%)
Jun 04, 2013	46.27	46.96	45.64	46.07	2,410,796	-0.19(-0.41%)

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.