Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	33.23	33.36	33.07	33.18	593,212	-0.19(-0.58%)
Sep 26, 2013	33.18	33.51	33.13	33.37	792,955	+0.31(+0.93%)
Sep 25, 2013	33.09	33.17	33.02	33.06	852,223	-0.04(-0.12%)
Sep 24, 2013	32.82	33.19	32.78	33.11	839,605	+0.32(+0.99%)
Sep 23, 2013	32.20	32.83	32.18	32.78	1,759,725	+0.41(+1.28%)
Sep 20, 2013	32.92	33.22	32.34	32.37	2,529,234	-0.59(-1.80%)
Sep 19, 2013	33.16	33.43	32.94	32.96	913,918	-0.17(-0.51%)
Sep 18, 2013	32.05	33.19	31.93	33.13	1,528,214	+1.09(+3.39%)
Sep 17, 2013	31.81	32.10	31.70	32.04	1,208,204	+0.28(+0.89%)
Sep 16, 2013	32.01	32.14	31.69	31.76	3,094,496	-0.13(-0.41%)
Sep 13, 2013	31.90	31.98	31.77	31.89	1,110,741	+0.03(+0.10%)
Sep 12, 2013	32.40	32.41	31.69	31.86	1,574,482	-0.24(-0.73%)
Sep 11, 2013	32.34	32.41	32.04	32.09	779,288	-0.33(-1.03%)
Sep 10, 2013	32.08	32.42	32.04	32.42	1,030,874	+0.42(+1.32%)
Sep 09, 2013	31.95	32.06	31.77	32.00	880,054	+0.12(+0.38%)
Sep 06, 2013	31.96	32.06	31.87	31.88	1,882,676	-0.04(-0.13%)
Sep 05, 2013	32.21	32.35	31.88	31.92	1,157,116	-0.35(-1.08%)
Sep 04, 2013	32.70	32.74	31.80	32.27	2,658,561	-0.43(-1.32%)
Sep 03, 2013	33.11	33.36	32.68	32.70	643,779	-0.37(-1.10%)
Aug 30, 2013	33.32	33.45	32.84	33.06	846,965	-0.15(-0.44%)
Aug 29, 2013	33.70	33.79	33.15	33.21	856,278	-0.61(-1.80%)
Aug 28, 2013	33.68	34.06	33.58	33.82	727,198	+0.06(+0.19%)
Aug 27, 2013	33.44	33.85	33.36	33.75	667,398	+0.06(+0.17%)
Aug 26, 2013	33.97	33.97	33.67	33.70	502,647	-0.29(-0.86%)
Aug 23, 2013	33.79	34.05	33.61	33.99	542,568	+0.20(+0.60%)
Aug 22, 2013	33.29	33.95	33.13	33.79	829,903	+0.71(+2.13%)
Aug 21, 2013	33.08	33.23	32.66	33.08	752,102	-0.01(-0.02%)
Aug 20, 2013	33.02	33.44	32.92	33.09	687,883	+0.05(+0.15%)
Aug 19, 2013	33.31	33.37	33.02	33.04	896,372	-0.27(-0.80%)
Aug 16, 2013	33.28	33.37	33.11	33.31	671,825	-0.09(-0.27%)
Aug 15, 2013	33.88	33.93	33.33	33.40	863,125	-0.50(-1.48%)
Aug 14, 2013	34.41	34.48	33.87	33.90	1,254,691	-0.46(-1.34%)
Aug 13, 2013	34.55	34.71	34.36	34.36	1,117,011	-0.12(-0.35%)
Aug 12, 2013	34.78	34.85	34.42	34.48	1,069,884	-0.32(-0.93%)
Aug 09, 2013	34.32	34.84	34.32	34.80	1,081,003	+0.52(+1.53%)
Aug 08, 2013	34.26	34.54	33.95	34.28	1,051,783	+0.03(+0.09%)
Aug 07, 2013	34.10	34.39	34.07	34.25	1,182,194	+0.09(+0.26%)
Aug 06, 2013	34.42	34.57	34.12	34.16	982,250	-0.30(-0.87%)
Aug 05, 2013	34.79	34.79	34.42	34.46	921,374	-0.31(-0.90%)
Aug 02, 2013	34.96	35.05	34.44	34.77	679,109	-0.13(-0.37%)
Aug 01, 2013	34.67	35.02	34.66	34.90	821,129	+0.49(+1.43%)
Jul 31, 2013	34.46	34.64	34.30	34.41	756,969	+0.01(+0.02%)
Jul 30, 2013	34.79	34.86	34.36	34.40	928,732	-0.31(-0.88%)
Jul 29, 2013	34.76	34.87	34.64	34.71	578,140	-0.02(-0.07%)
Jul 26, 2013	34.77	34.86	34.34	34.73	406,216	+0.08(+0.23%)
Jul 25, 2013	34.38	34.65	34.26	34.65	589,615	+0.13(+0.37%)
Jul 24, 2013	35.24	35.24	34.38	34.52	820,988	-0.55(-1.56%)
Jul 23, 2013	34.82	35.25	34.63	35.07	775,914	+0.31(+0.90%)
Jul 22, 2013	34.31	34.84	34.27	34.76	838,562	+0.41(+1.20%)
Jul 19, 2013	34.04	34.49	33.94	34.34	650,112	+0.23(+0.66%)
Jul 18, 2013	33.94	34.19	33.78	34.12	1,040,556	+0.13(+0.38%)
Jul 17, 2013	34.30	34.38	33.92	33.99	501,849	-0.13(-0.38%)
Jul 16, 2013	34.46	34.59	34.06	34.12	1,009,200	-0.38(-1.10%)
Jul 15, 2013	33.88	34.52	33.78	34.50	870,517	+0.67(+1.98%)
Jul 12, 2013	33.68	33.91	33.34	33.83	851,799	+0.07(+0.22%)
Jul 11, 2013	33.95	34.10	33.42	33.76	963,582	+0.10(+0.29%)
Jul 10, 2013	33.42	33.68	33.32	33.66	792,433	+0.23(+0.70%)
Jul 09, 2013	33.32	33.47	33.06	33.42	768,017	+0.36(+1.10%)
Jul 08, 2013	32.63	33.25	32.50	33.06	863,329	+0.58(+1.79%)
Jul 05, 2013	32.66	32.95	32.25	32.48	581,498	-0.14(-0.42%)
Jul 03, 2013	32.16	32.63	31.96	32.62	1,158,998	+0.45(+1.40%)
Jul 02, 2013	32.13	32.33	31.88	32.17	1,898,857	-0.06(-0.20%)

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.