Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.26	33.38	33.06	33.28	1,542,732	-0.17(-0.51%)
Sep 27, 2013	33.40	33.62	33.27	33.45	0	-0.20(-0.61%)
Sep 26, 2013	34.14	34.14	33.47	33.66	1,320,760	-0.16(-0.48%)
Sep 25, 2013	34.17	34.22	33.62	33.82	0	-0.36(-1.05%)
Sep 24, 2013	34.28	34.55	34.12	34.18	1,488,347	-0.08(-0.23%)
Sep 23, 2013	34.48	34.53	34.00	34.26	1,978,289	-0.19(-0.55%)
Sep 20, 2013	34.81	35.13	34.42	34.45	0	-0.36(-1.03%)
Sep 19, 2013	34.41	34.91	34.37	34.81	1,355,524	+0.44(+1.29%)
Sep 18, 2013	33.73	34.46	33.58	34.36	0	+0.64(+1.91%)
Sep 17, 2013	33.46	33.84	33.46	33.72	969,302	+0.26(+0.78%)
Sep 16, 2013	33.48	33.64	33.06	33.46	0	+0.40(+1.22%)
Sep 13, 2013	32.89	33.11	32.64	33.06	0	+0.23(+0.70%)
Sep 12, 2013	33.21	33.30	32.80	32.83	1,877,004	-0.47(-1.41%)
Sep 11, 2013	33.22	33.51	33.18	33.30	0	-0.01(-0.02%)
Sep 10, 2013	34.06	34.36	33.13	33.30	3,688,654	-0.70(-2.06%)
Sep 09, 2013	33.86	34.06	33.85	34.00	0	+0.12(+0.35%)
Sep 06, 2013	33.54	34.27	33.43	33.88	0	+0.30(+0.90%)
Sep 05, 2013	33.09	33.60	32.99	33.58	2,314,692	+0.59(+1.78%)
Sep 04, 2013	32.70	33.06	32.61	32.99	2,106,280	+0.32(+0.97%)
Sep 03, 2013	32.47	32.71	32.29	32.68	1,774,699	+0.49(+1.54%)
Aug 30, 2013	32.26	32.28	31.88	32.18	0	-0.04(-0.11%)
Aug 29, 2013	32.08	32.43	32.05	32.22	1,332,218	-0.01(-0.02%)
Aug 28, 2013	32.17	32.28	32.01	32.22	0	+0.06(+0.18%)
Aug 27, 2013	32.53	32.59	32.15	32.17	0	-0.59(-1.79%)
Aug 26, 2013	33.61	33.61	32.68	32.75	2,166,760	+0.20(+0.61%)
Aug 23, 2013	32.07	32.58	31.85	32.56	0	+0.60(+1.88%)
Aug 22, 2013	31.68	32.20	31.55	31.96	637,798	+0.35(+1.12%)
Aug 21, 2013	31.72	31.86	31.59	31.60	0	-0.23(-0.71%)
Aug 20, 2013	31.68	31.96	31.68	31.83	948,160	+0.13(+0.42%)
Aug 19, 2013	31.72	31.97	31.58	31.69	1,577,911	-0.00(-0.01%)
Aug 16, 2013	31.84	31.96	31.63	31.70	0	-0.10(-0.32%)
Aug 15, 2013	31.92	32.01	31.60	31.80	966,453	-0.29(-0.90%)
Aug 14, 2013	32.20	32.34	31.98	32.09	675,713	-0.17(-0.53%)
Aug 13, 2013	32.65	32.65	31.89	32.26	1,153,026	+0.24(+0.75%)
Aug 12, 2013	32.18	32.63	31.86	32.02	3,618,658	-0.43(-1.33%)
Aug 09, 2013	32.70	32.72	32.38	32.45	1,467,582	-0.26(-0.80%)
Aug 08, 2013	32.65	32.76	32.53	32.71	893,144	+0.28(+0.87%)
Aug 07, 2013	32.49	32.63	32.27	32.43	1,007,652	-0.23(-0.71%)
Aug 06, 2013	32.96	33.09	32.45	32.66	1,712,889	-0.38(-1.15%)
Aug 05, 2013	33.04	33.19	32.98	33.04	872,808	-0.13(-0.40%)
Aug 02, 2013	33.16	33.30	33.01	33.18	1,242,066	+0.02(+0.06%)
Aug 01, 2013	32.53	33.23	32.48	33.16	2,244,900	+0.68(+2.09%)
Jul 31, 2013	32.92	32.92	32.44	32.48	0	-0.28(-0.86%)
Jul 30, 2013	33.09	33.16	32.53	32.76	0	-0.53(-1.59%)
Jul 29, 2013	33.13	33.36	33.02	33.29	0	+0.05(+0.15%)
Jul 26, 2013	33.07	33.34	33.02	33.24	0	-0.01(-0.04%)
Jul 25, 2013	33.18	33.45	33.12	33.25	0	-0.01(-0.04%)
Jul 24, 2013	33.69	33.84	33.07	33.27	0	-0.50(-1.48%)
Jul 23, 2013	33.88	34.02	33.63	33.77	4,746,674	+0.68(+2.05%)
Jul 22, 2013	32.57	33.87	32.04	33.09	0	+1.05(+3.28%)
Jul 19, 2013	32.67	32.80	32.02	32.04	0	-0.78(-2.37%)
Jul 18, 2013	32.62	32.87	32.52	32.82	0	+0.34(+1.04%)
Jul 17, 2013	32.48	32.95	32.21	32.48	2,607,825	-0.82(-2.46%)
Jul 16, 2013	33.47	33.57	33.12	33.30	0	-0.20(-0.61%)
Jul 15, 2013	33.73	33.78	33.35	33.50	0	-0.13(-0.40%)
Jul 12, 2013	33.38	33.71	33.38	33.64	0	+0.25(+0.76%)
Jul 11, 2013	33.58	33.61	33.00	33.38	0	+0.23(+0.70%)
Jul 10, 2013	33.23	33.35	32.86	33.15	0	-0.20(-0.59%)
Jul 09, 2013	33.23	33.57	33.09	33.35	0	+0.37(+1.11%)
Jul 08, 2013	32.97	33.33	32.94	32.98	0	+0.07(+0.21%)
Jul 05, 2013	32.77	32.92	32.37	32.91	0	+0.41(+1.26%)
Jul 03, 2013	32.34	32.62	32.22	32.50	0	+0.08(+0.26%)
Jul 02, 2013	32.20	32.53	32.13	32.41	0	+0.13(+0.39%)

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.