Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	33.07	33.07	32.78	32.83	1,426,067	-0.23(-0.70%)
Aug 29, 2013	33.02	33.22	33.02	33.06	1,587,191	+0.02(+0.07%)
Aug 28, 2013	32.95	33.21	32.90	33.04	2,437,917	-0.04(-0.11%)
Aug 27, 2013	33.30	33.38	33.07	33.07	1,314,132	-0.59(-1.76%)
Aug 26, 2013	33.80	33.85	33.64	33.67	1,790,197	-0.22(-0.64%)
Aug 23, 2013	33.88	33.92	33.69	33.88	1,017,687	+0.27(+0.80%)
Aug 22, 2013	33.46	33.67	33.46	33.61	1,118,807	+0.35(+1.04%)
Aug 21, 2013	33.52	33.55	33.15	33.27	1,635,663	-0.45(-1.33%)
Aug 20, 2013	33.66	33.83	33.60	33.72	954,659	-0.06(-0.17%)
Aug 19, 2013	34.11	34.11	33.77	33.77	1,125,494	-0.33(-0.95%)
Aug 16, 2013	34.12	34.21	34.07	34.10	1,026,269	+0.02(+0.06%)
Aug 15, 2013	33.99	34.11	33.74	34.08	1,718,932	-0.26(-0.76%)
Aug 14, 2013	34.36	34.40	34.31	34.34	1,244,635	+0.01(+0.02%)
Aug 13, 2013	34.22	34.35	34.05	34.33	1,347,728	+0.25(+0.72%)
Aug 12, 2013	34.03	34.15	34.00	34.09	1,044,696	-0.02(-0.06%)
Aug 09, 2013	34.03	34.18	33.98	34.11	1,217,448	+0.06(+0.17%)
Aug 08, 2013	33.90	34.09	33.79	34.05	1,436,334	+0.38(+1.14%)
Aug 07, 2013	33.68	33.77	33.64	33.67	1,322,197	-0.21(-0.62%)
Aug 06, 2013	34.03	34.04	33.79	33.88	1,107,811	-0.11(-0.32%)
Aug 05, 2013	33.98	34.01	33.88	33.98	1,165,264	-0.11(-0.32%)
Aug 02, 2013	33.93	34.13	33.90	34.09	1,896,034	+0.17(+0.49%)
Aug 01, 2013	33.87	33.98	33.81	33.93	2,988,268	+0.43(+1.30%)
Jul 31, 2013	33.43	33.72	33.37	33.49	1,302,816	+0.04(+0.11%)
Jul 30, 2013	33.67	33.67	33.40	33.46	958,580	-0.07(-0.19%)
Jul 29, 2013	33.58	33.59	33.46	33.52	793,018	-0.31(-0.92%)
Jul 26, 2013	33.75	33.83	33.54	33.83	2,046,464	-0.17(-0.51%)
Jul 25, 2013	33.72	34.02	33.68	34.01	1,253,329	+0.09(+0.28%)
Jul 24, 2013	34.16	34.16	33.81	33.91	1,021,660	-0.14(-0.42%)
Jul 23, 2013	34.09	34.14	33.96	34.06	1,095,712	+0.14(+0.41%)
Jul 22, 2013	33.75	33.93	33.75	33.92	1,840,369	+0.22(+0.64%)
Jul 19, 2013	33.64	33.75	33.56	33.70	1,187,110	-0.02(-0.06%)
Jul 18, 2013	33.64	33.75	33.61	33.72	1,250,206	+0.13(+0.38%)
Jul 17, 2013	33.68	33.71	33.50	33.60	935,008	+0.13(+0.40%)
Jul 16, 2013	33.46	33.47	33.34	33.46	1,118,454	-0.02(-0.06%)
Jul 15, 2013	33.40	33.50	33.33	33.48	1,376,036	+0.24(+0.72%)
Jul 12, 2013	33.24	33.29	33.17	33.25	1,080,073	-0.21(-0.62%)
Jul 11, 2013	33.22	33.51	33.09	33.45	1,281,373	+0.95(+2.91%)
Jul 10, 2013	32.45	32.73	32.43	32.51	2,050,086	+0.05(+0.16%)
Jul 09, 2013	32.57	32.49	32.32	32.46	1,355,222	+0.22(+0.70%)
Jul 08, 2013	32.23	32.32	32.15	32.23	1,133,718	+0.11(+0.34%)
Jul 05, 2013	32.26	32.27	31.90	32.12	1,028,429	+0.10(+0.32%)
Jul 03, 2013	31.86	32.12	31.79	32.02	1,125,762	-0.06(-0.18%)
Jul 02, 2013	32.22	32.41	31.98	32.08	1,092,599	-0.25(-0.76%)
Jul 01, 2013	32.28	32.44	32.23	32.33	2,476,997	+0.34(+1.06%)
Jun 28, 2013	31.96	32.17	31.86	31.99	2,255,482	+0.33(+1.05%)
Jun 26, 2013	31.60	31.71	31.52	31.65	1,251,154	+0.18(+0.57%)
Jun 25, 2013	31.42	31.52	31.13	31.47	1,485,946	+0.42(+1.35%)
Jun 24, 2013	31.00	31.26	30.76	31.05	1,647,886	-0.60(-1.89%)
Jun 21, 2013	31.84	31.86	31.31	31.65	2,028,361	+0.15(+0.48%)
Jun 20, 2013	32.03	32.05	31.40	31.50	2,394,995	-1.21(-3.71%)
Jun 19, 2013	33.32	33.36	32.69	32.71	1,329,288	-0.64(-1.92%)
Jun 18, 2013	33.26	33.43	33.24	33.36	1,023,725	+0.16(+0.49%)
Jun 17, 2013	33.31	33.38	33.03	33.19	1,005,220	+0.45(+1.37%)
Jun 14, 2013	32.92	33.06	32.67	32.74	936,693	-0.40(-1.21%)
Jun 13, 2013	32.71	33.16	32.64	33.14	1,439,800	+0.50(+1.53%)
Jun 12, 2013	33.07	33.08	32.59	32.64	1,340,460	-0.07(-0.22%)
Jun 11, 2013	32.66	32.90	32.58	32.71	1,141,228	-0.49(-1.46%)
Jun 10, 2013	33.30	33.30	33.06	33.20	1,268,803	-0.04(-0.11%)
Jun 07, 2013	32.91	33.24	32.82	33.23	851,150	+0.29(+0.87%)
Jun 06, 2013	32.73	32.95	32.60	32.95	1,052,204	+0.21(+0.63%)
Jun 05, 2013	33.13	33.13	32.74	32.74	1,675,543	-0.65(-1.94%)
Jun 04, 2013	33.55	33.62	33.23	33.39	984,123	-0.02(-0.06%)

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.