Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	46.46	47.30	46.14	47.19	2,417,024	+0.59(+1.28%)
Sep 26, 2013	46.04	46.81	45.99	46.60	1,333,665	+0.68(+1.48%)
Sep 25, 2013	46.15	46.31	45.78	45.92	2,334,433	-0.34(-0.73%)
Sep 24, 2013	46.04	46.26	45.66	46.26	1,546,936	+0.19(+0.42%)
Sep 23, 2013	46.32	46.43	46.04	46.06	1,191,710	-0.26(-0.57%)
Sep 20, 2013	46.75	46.75	46.05	46.33	2,418,221	-0.32(-0.68%)
Sep 19, 2013	47.20	47.21	46.52	46.64	1,444,046	-0.48(-1.02%)
Sep 18, 2013	46.20	47.21	45.92	47.12	2,064,085	+0.82(+1.77%)
Sep 17, 2013	45.67	46.32	45.50	46.30	1,725,143	+0.78(+1.71%)
Sep 16, 2013	45.86	45.96	45.38	45.52	1,434,570	+0.29(+0.65%)
Sep 13, 2013	44.61	45.30	44.44	45.23	1,653,479	+0.79(+1.77%)
Sep 12, 2013	45.21	45.21	44.24	44.44	1,748,251	-0.89(-1.96%)
Sep 11, 2013	45.04	45.50	44.84	45.33	1,915,756	+0.35(+0.77%)
Sep 10, 2013	44.71	44.99	44.43	44.98	1,579,492	+0.39(+0.88%)
Sep 09, 2013	43.71	44.64	43.67	44.59	1,553,830	+1.00(+2.29%)
Sep 06, 2013	44.11	44.13	43.45	43.59	2,735,048	-0.35(-0.79%)
Sep 05, 2013	44.80	45.09	43.87	43.94	5,498,748	-0.96(-2.13%)
Sep 04, 2013	44.44	45.15	44.44	44.90	2,697,405	+0.55(+1.24%)
Sep 03, 2013	44.77	44.94	44.13	44.35	1,945,083	+0.05(+0.12%)
Aug 30, 2013	44.47	44.58	44.08	44.30	1,619,253	-0.08(-0.17%)
Aug 29, 2013	44.15	44.67	44.06	44.37	1,743,399	+0.20(+0.45%)
Aug 28, 2013	43.95	44.47	43.61	44.17	1,632,178	+0.22(+0.51%)
Aug 27, 2013	44.61	44.67	43.82	43.95	3,121,967	-1.20(-2.67%)
Aug 26, 2013	45.72	45.94	45.15	45.15	1,752,568	-0.57(-1.25%)
Aug 23, 2013	45.31	45.97	45.12	45.72	2,277,335	+0.47(+1.04%)
Aug 22, 2013	46.31	46.31	44.03	45.25	4,717,508	-0.97(-2.09%)
Aug 21, 2013	46.61	46.74	45.79	46.22	2,470,898	-0.63(-1.34%)
Aug 20, 2013	45.75	47.08	45.75	46.84	2,327,167	+1.25(+2.74%)
Aug 19, 2013	45.56	46.07	45.44	45.59	1,861,982	-0.03(-0.07%)
Aug 16, 2013	46.32	46.39	45.62	45.62	2,702,058	-0.76(-1.65%)
Aug 15, 2013	46.60	46.68	46.15	46.39	2,499,741	-0.55(-1.17%)
Aug 14, 2013	47.37	47.37	46.89	46.94	2,816,449	-0.45(-0.95%)
Aug 13, 2013	47.33	47.38	46.79	47.38	2,255,344	+0.13(+0.28%)
Aug 12, 2013	47.05	47.31	46.83	47.25	1,964,474	-0.06(-0.13%)
Aug 09, 2013	46.39	47.37	46.33	47.31	3,146,512	+0.79(+1.69%)
Aug 08, 2013	46.47	46.95	46.02	46.53	5,632,477	+2.28(+5.15%)
Aug 07, 2013	43.39	44.28	43.39	44.25	3,690,958	+0.26(+0.60%)
Aug 06, 2013	44.20	44.23	43.28	43.99	5,117,029	-0.39(-0.89%)
Aug 05, 2013	45.02	45.21	44.32	44.38	3,120,113	-0.72(-1.59%)
Aug 02, 2013	44.33	45.32	44.22	45.10	4,435,504	+0.66(+1.48%)
Aug 01, 2013	43.33	44.50	43.18	44.44	2,554,644	+1.37(+3.19%)
Jul 31, 2013	42.66	43.25	42.57	43.07	2,525,600	+0.35(+0.81%)
Jul 30, 2013	42.97	42.97	42.28	42.72	2,730,047	-0.07(-0.16%)
Jul 29, 2013	41.44	43.09	41.40	42.79	5,435,605	+1.34(+3.22%)
Jul 26, 2013	41.00	41.52	40.79	41.45	1,924,134	+0.33(+0.81%)
Jul 25, 2013	40.55	41.13	40.53	41.12	1,406,476	+0.47(+1.16%)
Jul 24, 2013	41.11	41.21	40.53	40.65	1,612,318	-0.41(-1.00%)
Jul 23, 2013	40.88	41.25	40.74	41.06	2,165,904	+0.20(+0.49%)
Jul 22, 2013	40.57	40.91	40.46	40.86	1,184,236	+0.32(+0.80%)
Jul 19, 2013	40.55	40.71	40.25	40.53	1,718,349	-0.06(-0.15%)
Jul 18, 2013	40.19	40.70	40.18	40.60	1,721,055	+0.53(+1.31%)
Jul 17, 2013	40.12	40.47	39.92	40.07	1,208,445	+0.06(+0.15%)
Jul 16, 2013	40.33	40.55	39.83	40.01	1,819,109	-0.20(-0.50%)
Jul 15, 2013	39.92	40.62	39.88	40.21	1,902,197	+0.19(+0.48%)
Jul 12, 2013	40.41	40.41	39.82	40.02	2,115,743	-0.39(-0.97%)
Jul 11, 2013	39.57	40.46	39.42	40.41	4,713,389	+1.33(+3.40%)
Jul 10, 2013	39.01	39.23	38.67	39.08	3,388,349	+0.03(+0.08%)
Jul 09, 2013	39.06	39.43	38.72	39.05	2,842,942	+0.15(+0.40%)
Jul 08, 2013	38.50	39.08	38.43	38.90	2,990,413	+0.54(+1.41%)
Jul 05, 2013	38.30	38.57	37.88	38.36	2,844,204	+0.36(+0.96%)
Jul 03, 2013	38.23	38.23	37.66	37.99	1,516,986	-0.46(-1.18%)
Jul 02, 2013	38.30	38.75	38.20	38.45	1,926,544	+0.15(+0.40%)

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.