Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	31.85	31.94	31.76	31.84	8,534,480	-0.02(-0.05%)
Aug 29, 2013	31.68	31.87	31.67	31.86	5,037,340	+0.09(+0.28%)
Aug 28, 2013	31.67	31.77	31.64	31.77	3,826,823	+0.12(+0.38%)
Aug 27, 2013	31.73	31.74	31.64	31.65	7,018,279	-0.15(-0.48%)
Aug 26, 2013	31.82	31.85	31.76	31.80	5,614,127	-0.02(-0.08%)
Aug 23, 2013	31.71	31.85	31.68	31.82	7,067,521	+0.09(+0.28%)
Aug 22, 2013	31.59	31.74	31.59	31.74	7,377,332	+0.18(+0.56%)
Aug 21, 2013	31.61	31.67	31.54	31.56	3,616,732	-0.12(-0.38%)
Aug 20, 2013	31.51	31.71	31.42	31.68	7,683,381	+0.26(+0.82%)
Aug 19, 2013	31.61	31.67	31.42	31.42	7,318,750	-0.22(-0.68%)
Aug 16, 2013	31.77	31.82	31.64	31.64	11,695,779	-0.10(-0.33%)
Aug 15, 2013	31.77	31.83	31.69	31.74	9,328,127	-0.14(-0.45%)
Aug 14, 2013	31.90	31.91	31.86	31.89	5,422,122	-0.02(-0.08%)
Aug 13, 2013	31.95	31.97	31.88	31.91	6,336,922	-0.04(-0.13%)
Aug 12, 2013	31.95	32.02	31.93	31.95	4,353,838	-0.02(-0.05%)
Aug 09, 2013	31.82	31.98	31.76	31.97	5,539,968	+0.02(+0.05%)
Aug 08, 2013	31.88	31.96	31.87	31.95	3,979,812	+0.06(+0.18%)
Aug 07, 2013	31.91	31.95	31.87	31.90	5,567,430	-0.05(-0.15%)
Aug 06, 2013	31.98	32.03	31.90	31.95	4,183,739	-0.02(-0.05%)
Aug 05, 2013	32.04	32.11	31.96	31.96	3,071,728	-0.17(-0.52%)
Aug 02, 2013	31.96	32.17	31.96	32.13	5,736,359	+0.18(+0.55%)
Aug 01, 2013	32.15	32.23	31.94	31.95	10,503,695	+0.10(+0.30%)
Jul 31, 2013	31.69	31.89	31.68	31.86	6,137,038	+0.10(+0.32%)
Jul 30, 2013	31.81	31.97	31.75	31.75	10,862,931	-0.05(-0.15%)
Jul 29, 2013	31.89	31.91	31.77	31.80	6,794,874	-0.14(-0.45%)
Jul 26, 2013	31.86	31.94	31.80	31.94	6,327,428	+0.06(+0.17%)
Jul 25, 2013	31.81	31.94	31.81	31.89	8,347,444	-0.06(-0.17%)
Jul 24, 2013	32.16	32.17	31.88	31.94	9,143,937	-0.23(-0.71%)
Jul 23, 2013	32.30	32.30	32.16	32.17	2,958,009	-0.09(-0.29%)
Jul 22, 2013	32.20	32.30	32.17	32.27	6,975,673	+0.07(+0.22%)
Jul 19, 2013	32.23	32.23	32.14	32.20	3,506,671	-0.02(-0.05%)
Jul 18, 2013	32.03	32.24	31.97	32.21	17,415,490	+0.23(+0.71%)
Jul 17, 2013	31.88	32.01	31.84	31.98	8,017,926	+0.19(+0.60%)
Jul 16, 2013	31.85	31.93	31.71	31.79	6,197,168	-0.08(-0.25%)
Jul 15, 2013	31.75	31.90	31.73	31.87	5,099,072	+0.13(+0.40%)
Jul 12, 2013	31.75	31.76	31.60	31.75	15,664,437	+0.01(+0.03%)
Jul 11, 2013	31.60	31.75	31.59	31.74	13,044,055	+0.36(+1.13%)
Jul 10, 2013	31.24	31.41	31.22	31.38	14,108,092	+0.16(+0.51%)
Jul 09, 2013	31.36	31.26	31.18	31.22	9,760,538	-0.01(-0.03%)
Jul 08, 2013	30.90	31.24	30.88	31.23	8,526,323	+0.40(+1.28%)
Jul 05, 2013	31.06	31.09	30.80	30.84	8,863,972	-0.40(-1.29%)
Jul 03, 2013	31.11	31.24	31.04	31.24	2,488,330	+0.12(+0.38%)
Jul 02, 2013	31.18	31.29	31.06	31.12	8,677,440	-0.08(-0.25%)
Jul 01, 2013	31.18	31.26	31.12	31.20	8,000,043	+0.45(+1.47%)
Jun 28, 2013	30.77	30.83	30.56	30.75	16,029,244	+0.09(+0.28%)
Jun 26, 2013	30.58	30.75	30.56	30.66	10,811,095	+0.16(+0.51%)
Jun 25, 2013	30.31	30.51	30.29	30.51	10,728,915	+0.37(+1.24%)
Jun 24, 2013	30.16	30.45	29.75	30.13	26,980,240	-0.34(-1.12%)
Jun 21, 2013	30.77	30.86	30.44	30.48	27,820,112	-0.27(-0.87%)
Jun 20, 2013	30.77	30.92	30.62	30.74	19,797,740	-0.33(-1.06%)
Jun 19, 2013	31.45	31.57	31.00	31.07	20,993,244	-0.40(-1.26%)
Jun 18, 2013	31.38	31.48	31.35	31.47	6,905,727	+0.08(+0.25%)
Jun 17, 2013	31.43	31.53	31.36	31.39	5,484,360	+0.08(+0.25%)
Jun 14, 2013	31.40	31.46	31.27	31.32	6,102,512	-0.07(-0.22%)
Jun 13, 2013	31.10	31.42	31.08	31.39	15,508,530	+0.33(+1.05%)
Jun 12, 2013	31.22	31.29	31.04	31.06	15,700,415	-0.11(-0.35%)
Jun 11, 2013	31.11	31.36	31.05	31.17	15,174,737	-0.18(-0.57%)
Jun 10, 2013	31.35	31.46	31.31	31.35	10,303,173	+0.02(+0.05%)
Jun 07, 2013	31.43	31.53	31.28	31.33	10,835,693	-0.01(-0.02%)
Jun 06, 2013	31.03	31.39	31.02	31.34	19,985,326	+0.22(+0.70%)
Jun 05, 2013	31.29	31.33	31.03	31.12	14,790,240	-0.24(-0.77%)
Jun 04, 2013	31.40	31.63	31.30	31.36	6,832,735	-0.05(-0.15%)

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.