Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.44	34.46	33.34	33.35	248,954	-0.51(-1.50%)
Sep 27, 2013	33.44	34.31	32.87	33.86	0	+0.15(+0.43%)
Sep 26, 2013	32.80	33.73	32.24	33.71	94,425	+1.06(+3.25%)
Sep 25, 2013	32.59	33.28	32.02	32.65	123,679	+0.01(+0.03%)
Sep 24, 2013	32.21	32.89	31.87	32.64	121,848	+0.54(+1.70%)
Sep 23, 2013	31.34	32.39	31.18	32.10	103,393	+0.75(+2.40%)
Sep 20, 2013	31.19	31.47	31.02	31.34	0	+0.07(+0.23%)
Sep 19, 2013	31.31	31.55	31.19	31.27	0	-0.05(-0.14%)
Sep 18, 2013	30.76	31.58	30.63	31.31	0	+0.46(+1.50%)
Sep 17, 2013	30.11	30.85	29.86	30.85	0	+0.72(+2.38%)
Sep 16, 2013	31.13	30.72	30.08	30.13	0	-0.45(-1.48%)
Sep 13, 2013	30.40	30.74	30.01	30.59	0	+0.32(+1.05%)
Sep 12, 2013	30.38	31.34	30.25	30.27	0	-0.02(-0.06%)
Sep 11, 2013	29.81	30.69	29.80	30.29	0	+0.34(+1.15%)
Sep 10, 2013	30.18	30.78	29.93	29.94	59,007	-0.19(-0.63%)
Sep 09, 2013	29.35	30.32	29.34	30.13	0	+0.88(+3.01%)
Sep 06, 2013	29.84	29.84	29.18	29.25	0	-0.41(-1.38%)
Sep 05, 2013	29.82	29.97	29.64	29.66	0	-0.20(-0.67%)
Sep 04, 2013	29.86	30.27	29.75	29.86	0	+0.15(+0.49%)
Sep 03, 2013	30.03	30.04	29.64	29.72	0	-0.22(-0.73%)
Aug 30, 2013	30.71	30.95	29.90	29.94	0	-0.79(-2.57%)
Aug 29, 2013	30.63	31.26	30.58	30.72	45,306	+0.09(+0.30%)
Aug 28, 2013	30.41	31.10	30.09	30.63	0	+0.67(+2.23%)
Aug 27, 2013	30.07	30.38	29.60	29.97	35,413	-0.27(-0.90%)
Aug 26, 2013	29.73	30.50	29.41	30.24	0	+0.51(+1.70%)
Aug 23, 2013	29.65	29.88	29.50	29.73	0	+0.05(+0.15%)
Aug 22, 2013	29.65	30.04	29.49	29.69	35,295	+0.04(+0.12%)
Aug 21, 2013	30.72	30.90	29.58	29.65	40,153	-1.20(-3.90%)
Aug 20, 2013	30.51	30.91	30.37	30.85	23,996	+0.46(+1.52%)
Aug 19, 2013	30.91	31.07	30.37	30.39	64,682	-0.38(-1.24%)
Aug 16, 2013	30.73	31.06	30.47	30.77	0	-0.11(-0.37%)
Aug 15, 2013	31.01	31.46	30.47	30.89	41,684	-0.43(-1.38%)
Aug 14, 2013	33.13	33.13	31.30	31.32	50,159	-0.35(-1.11%)
Aug 13, 2013	31.46	31.94	31.24	31.67	18,810	+0.05(+0.14%)
Aug 12, 2013	31.57	31.79	31.40	31.63	49,486	+0.04(+0.11%)
Aug 09, 2013	31.46	31.81	31.44	31.59	34,437	+0.07(+0.23%)
Aug 08, 2013	31.57	31.85	31.27	31.52	24,466	+0.15(+0.49%)
Aug 07, 2013	31.47	31.87	31.29	31.37	24,295	-0.24(-0.77%)
Aug 06, 2013	31.75	31.85	31.42	31.61	48,940	-0.11(-0.34%)
Aug 05, 2013	31.49	32.15	31.48	31.72	89,683	-0.34(-1.07%)
Aug 02, 2013	32.08	32.25	31.78	32.06	40,828	-0.19(-0.59%)
Aug 01, 2013	32.53	32.98	31.44	32.25	52,855	+0.55(+1.74%)
Jul 31, 2013	31.69	32.03	31.63	31.70	0	-0.03(-0.09%)
Jul 30, 2013	31.76	32.14	31.57	31.73	0	-0.05(-0.14%)
Jul 29, 2013	31.73	32.15	31.64	31.77	0	-0.07(-0.23%)
Jul 26, 2013	31.85	32.28	31.82	31.85	0	-0.22(-0.68%)
Jul 25, 2013	34.26	34.26	32.04	32.06	0	-1.77(-5.24%)
Jul 24, 2013	34.16	34.47	33.30	33.83	0	-0.43(-1.27%)
Jul 23, 2013	34.52	34.53	34.27	34.27	0	-0.29(-0.84%)
Jul 22, 2013	34.17	34.64	34.15	34.56	0	+0.27(+0.79%)
Jul 19, 2013	34.88	34.92	34.20	34.29	0	-0.64(-1.84%)
Jul 18, 2013	34.86	35.04	33.99	34.93	0	+0.15(+0.44%)
Jul 17, 2013	34.94	35.19	34.50	34.77	39,996	-0.02(-0.05%)
Jul 16, 2013	34.85	35.21	34.57	34.79	0	-0.12(-0.34%)
Jul 15, 2013	34.84	35.23	34.38	34.91	0	+0.08(+0.23%)
Jul 12, 2013	34.91	35.04	34.58	34.83	0	-0.18(-0.52%)
Jul 11, 2013	34.76	35.21	34.52	35.01	0	+0.29(+0.83%)
Jul 10, 2013	34.89	35.23	34.55	34.72	0	-0.72(-2.04%)
Jul 09, 2013	35.61	35.83	35.04	35.44	0	-0.23(-0.66%)
Jul 08, 2013	34.89	35.94	34.76	35.68	108,556	+0.70(+2.02%)
Jul 05, 2013	34.34	34.97	33.86	34.97	0	+0.92(+2.71%)
Jul 03, 2013	33.73	34.20	33.73	34.05	0	+0.25(+0.75%)
Jul 02, 2013	33.84	33.94	33.54	33.80	0	-0.01(-0.03%)

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.