Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	21.11	21.42	21.01	21.31	21,127,220	+0.01(+0.03%)
Sep 27, 2013	21.43	21.51	21.27	21.31	0	-0.33(-1.52%)
Sep 26, 2013	20.87	21.74	20.81	21.64	36,367,640	+0.93(+4.48%)
Sep 25, 2013	21.02	21.08	20.63	20.71	19,643,716	-0.37(-1.74%)
Sep 24, 2013	21.01	21.19	20.87	21.08	17,193,628	+0.16(+0.75%)
Sep 23, 2013	21.01	21.13	20.74	20.92	18,927,496	-0.07(-0.35%)
Sep 20, 2013	20.86	21.11	20.84	20.99	0	+0.19(+0.92%)
Sep 19, 2013	21.00	21.05	20.68	20.80	16,520,923	-0.09(-0.42%)
Sep 18, 2013	20.75	20.92	20.54	20.89	26,990,990	+0.02(+0.09%)
Sep 17, 2013	20.61	21.04	20.58	20.87	27,079,674	+0.37(+1.83%)
Sep 16, 2013	20.84	20.87	20.41	20.50	18,308,752	-0.06(-0.32%)
Sep 13, 2013	20.70	20.71	20.40	20.56	0	-0.08(-0.40%)
Sep 12, 2013	20.80	20.86	20.44	20.64	20,775,826	-0.09(-0.45%)
Sep 11, 2013	20.25	20.81	20.25	20.74	26,177,472	+0.30(+1.48%)
Sep 10, 2013	20.27	20.45	20.23	20.43	22,865,592	+0.31(+1.56%)
Sep 09, 2013	20.16	20.36	19.90	20.12	23,393,114	-0.06(-0.30%)
Sep 06, 2013	20.07	20.34	19.97	20.18	0	+0.34(+1.69%)
Sep 05, 2013	19.67	19.95	19.59	19.85	17,676,574	+0.19(+0.97%)
Sep 04, 2013	19.39	19.73	19.26	19.65	24,865,092	+0.43(+2.25%)
Sep 03, 2013	19.32	19.52	19.13	19.22	21,253,686	+0.13(+0.66%)
Aug 30, 2013	19.52	19.52	18.96	19.10	0	-0.38(-1.96%)
Aug 29, 2013	19.18	19.67	19.18	19.48	18,403,866	+0.21(+1.11%)
Aug 28, 2013	19.39	19.49	19.26	19.27	21,287,796	-0.07(-0.36%)
Aug 27, 2013	19.57	19.67	19.26	19.33	27,050,838	-0.52(-2.60%)
Aug 26, 2013	19.74	19.92	19.56	19.85	21,126,622	+0.12(+0.60%)
Aug 23, 2013	19.57	19.75	19.54	19.73	0	+0.22(+1.12%)
Aug 22, 2013	19.56	19.72	19.49	19.51	19,567,470	+0.05(+0.24%)
Aug 21, 2013	19.76	19.82	19.41	19.47	33,601,624	-0.39(-1.98%)
Aug 20, 2013	19.98	20.10	19.78	19.86	24,550,864	-0.03(-0.15%)
Aug 19, 2013	20.15	20.35	19.88	19.89	17,384,568	-0.32(-1.61%)
Aug 16, 2013	20.28	20.49	20.13	20.22	0	-0.10(-0.49%)
Aug 15, 2013	20.40	20.42	19.74	20.32	39,941,320	-0.40(-1.94%)
Aug 14, 2013	20.68	20.83	20.62	20.72	17,713,378	+0.04(+0.20%)
Aug 13, 2013	20.53	20.81	20.44	20.67	24,702,692	+0.32(+1.58%)
Aug 12, 2013	20.15	20.42	20.06	20.35	12,291,626	-0.02(-0.09%)
Aug 09, 2013	20.45	20.54	20.24	20.37	16,704,845	-0.09(-0.45%)
Aug 08, 2013	20.45	20.53	20.19	20.46	14,748,345	+0.21(+1.06%)
Aug 07, 2013	20.41	20.58	20.24	20.25	18,060,510	-0.26(-1.28%)
Aug 06, 2013	20.14	20.55	20.03	20.51	26,845,456	+0.38(+1.88%)
Aug 05, 2013	20.11	20.23	19.99	20.14	14,084,790	+0.06(+0.32%)
Aug 02, 2013	20.04	20.15	19.91	20.07	22,273,112	+0.05(+0.25%)
Aug 01, 2013	19.92	20.03	19.78	20.02	21,194,790	+0.28(+1.39%)
Jul 31, 2013	19.93	19.93	19.64	19.75	0	-0.11(-0.56%)
Jul 30, 2013	19.86	19.91	19.71	19.86	0	+0.13(+0.66%)
Jul 29, 2013	19.90	20.07	19.67	19.73	19,619,550	-0.23(-1.17%)
Jul 26, 2013	19.64	20.02	19.45	19.96	0	+0.29(+1.46%)
Jul 25, 2013	19.86	19.95	19.61	19.67	26,570,742	-0.23(-1.15%)
Jul 24, 2013	19.72	20.01	19.71	19.90	40,570,512	+0.18(+0.89%)
Jul 23, 2013	20.01	20.04	19.68	19.73	28,846,656	-0.26(-1.28%)
Jul 22, 2013	19.93	20.04	19.82	19.98	40,773,016	+0.05(+0.24%)
Jul 19, 2013	20.53	20.60	19.91	19.94	50,338,980	-0.51(-2.49%)
Jul 18, 2013	20.47	20.57	20.31	20.45	112,732,848	-1.41(-6.44%)
Jul 17, 2013	21.72	21.92	21.65	21.85	39,485,336	+0.15(+0.70%)
Jul 16, 2013	21.71	21.76	21.49	21.70	23,603,280	+0.14(+0.64%)
Jul 15, 2013	21.78	21.81	21.46	21.56	0	-0.23(-1.03%)
Jul 12, 2013	21.32	21.80	21.30	21.79	0	+0.44(+2.08%)
Jul 11, 2013	21.15	21.45	21.14	21.35	25,369,348	+0.38(+1.82%)
Jul 10, 2013	20.88	21.09	20.86	20.96	18,291,698	+0.15(+0.72%)
Jul 09, 2013	20.67	20.87	20.64	20.82	18,577,238	+0.30(+1.45%)
Jul 08, 2013	20.74	20.77	20.39	20.52	15,873,974	-0.05(-0.26%)
Jul 05, 2013	20.54	20.59	20.25	20.57	0	+0.26(+1.28%)
Jul 03, 2013	20.19	20.45	20.17	20.31	0	-0.06(-0.30%)
Jul 02, 2013	20.25	20.49	20.22	20.37	21,445,384	+0.16(+0.80%)

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.