Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	25.47	25.93	25.30	25.89	0	+0.22(+0.86%)
Sep 26, 2013	26.14	26.18	25.49	25.67	5,776,437	-0.43(-1.66%)
Sep 25, 2013	24.98	26.12	24.88	26.11	12,226,816	+1.23(+4.95%)
Sep 24, 2013	24.32	24.96	24.22	24.88	5,113,143	+0.51(+2.10%)
Sep 23, 2013	24.55	24.68	24.12	24.36	4,766,504	-0.27(-1.10%)
Sep 20, 2013	24.57	24.76	24.44	24.63	0	+0.02(+0.08%)
Sep 19, 2013	24.88	25.04	24.60	24.61	5,264,132	-0.17(-0.67%)
Sep 18, 2013	24.64	24.79	24.41	24.78	5,496,935	+0.23(+0.92%)
Sep 17, 2013	24.42	24.63	24.19	24.55	0	+0.19(+0.78%)
Sep 16, 2013	24.28	24.55	24.14	24.36	0	+0.41(+1.71%)
Sep 13, 2013	23.79	23.97	23.67	23.95	0	+0.07(+0.30%)
Sep 12, 2013	24.07	24.28	23.82	23.88	4,532,255	-0.27(-1.13%)
Sep 11, 2013	24.53	24.65	23.92	24.16	5,326,066	-0.29(-1.17%)
Sep 10, 2013	24.10	24.92	24.05	24.44	8,679,186	+0.54(+2.27%)
Sep 09, 2013	23.48	24.08	23.27	23.90	5,720,028	+0.42(+1.77%)
Sep 06, 2013	23.66	23.66	23.06	23.48	0	-0.04(-0.15%)
Sep 05, 2013	23.37	23.69	23.19	23.52	5,327,121	+0.18(+0.76%)
Sep 04, 2013	23.05	23.53	22.84	23.34	5,977,101	+0.33(+1.42%)
Sep 03, 2013	23.07	23.44	22.92	23.01	5,944,182	+0.21(+0.91%)
Aug 30, 2013	22.77	23.13	22.61	22.80	0	+0.14(+0.60%)
Aug 29, 2013	22.95	22.99	22.12	22.67	11,161,637	-0.46(-2.01%)
Aug 28, 2013	23.02	23.33	22.85	23.13	4,025,311	+0.21(+0.93%)
Aug 27, 2013	23.65	23.84	22.77	22.92	4,867,505	-0.95(-3.96%)
Aug 26, 2013	23.88	24.15	23.66	23.86	3,609,824	-0.02(-0.07%)
Aug 23, 2013	23.91	24.23	23.70	23.88	0	+0.03(+0.12%)
Aug 22, 2013	23.62	24.10	23.58	23.85	2,813,251	+0.34(+1.44%)
Aug 21, 2013	23.24	23.82	23.17	23.51	4,642,342	+0.17(+0.74%)
Aug 20, 2013	23.16	23.44	23.01	23.34	3,412,372	+0.27(+1.16%)
Aug 19, 2013	23.33	23.59	23.01	23.07	4,961,345	-0.26(-1.10%)
Aug 16, 2013	23.63	23.69	23.30	23.33	0	-0.19(-0.81%)
Aug 15, 2013	24.16	24.18	23.38	23.52	6,501,147	-0.92(-3.77%)
Aug 14, 2013	24.52	24.72	24.37	24.44	4,118,538	-0.06(-0.24%)
Aug 13, 2013	24.60	24.72	24.41	24.50	3,583,132	-0.10(-0.41%)
Aug 12, 2013	24.24	24.60	24.16	24.60	3,553,279	+0.29(+1.17%)
Aug 09, 2013	24.33	24.43	24.08	24.32	3,803,615	-0.03(-0.12%)
Aug 08, 2013	23.98	24.57	23.97	24.35	5,646,110	+0.49(+2.05%)
Aug 07, 2013	24.01	24.02	23.52	23.86	5,683,040	-0.12(-0.52%)
Aug 06, 2013	24.05	24.22	23.72	23.98	6,797,433	-0.08(-0.32%)
Aug 05, 2013	24.17	24.51	24.00	24.06	3,781,132	-0.40(-1.63%)
Aug 02, 2013	24.79	24.79	24.26	24.46	6,147,156	-0.41(-1.65%)
Aug 01, 2013	24.47	24.95	24.41	24.87	4,912,819	+0.52(+2.15%)
Jul 31, 2013	24.50	24.60	24.19	24.35	7,069,412	-0.20(-0.82%)
Jul 30, 2013	24.03	24.68	23.99	24.55	6,671,666	+0.57(+2.36%)
Jul 29, 2013	24.37	24.55	23.92	23.98	0	-0.45(-1.83%)
Jul 26, 2013	25.12	25.12	24.37	24.43	0	-0.76(-3.00%)
Jul 25, 2013	25.53	25.53	24.41	25.19	0	-1.11(-4.23%)
Jul 24, 2013	25.84	26.36	24.28	26.30	22,170,986	-0.67(-2.47%)
Jul 23, 2013	28.05	28.14	26.93	26.96	0	-0.90(-3.23%)
Jul 22, 2013	28.08	28.46	27.82	27.86	6,436,218	-0.42(-1.47%)
Jul 19, 2013	27.89	28.42	27.70	28.28	10,992,200	+0.37(+1.32%)
Jul 18, 2013	27.93	28.09	27.75	27.91	4,219,156	+0.07(+0.26%)
Jul 17, 2013	27.77	27.92	27.66	27.84	2,574,212	+0.13(+0.47%)
Jul 16, 2013	27.85	27.97	27.58	27.71	0	-0.09(-0.32%)
Jul 15, 2013	27.75	27.96	27.70	27.80	0	+0.02(+0.06%)
Jul 12, 2013	27.63	27.79	27.52	27.78	0	+0.22(+0.80%)
Jul 11, 2013	27.60	27.67	27.25	27.56	5,076,740	+0.29(+1.05%)
Jul 10, 2013	27.23	27.47	27.01	27.27	0	+0.06(+0.22%)
Jul 09, 2013	27.07	27.38	26.97	27.21	0	+0.17(+0.62%)
Jul 08, 2013	27.38	27.63	27.01	27.05	0	-0.16(-0.59%)
Jul 05, 2013	27.15	27.33	26.83	27.21	0	+0.37(+1.37%)
Jul 03, 2013	26.76	27.05	26.52	26.84	0	-0.07(-0.27%)
Jul 02, 2013	27.14	27.28	26.69	26.91	0	-0.15(-0.55%)

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.