Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.36	33.68	33.05	33.12	474,842	-0.40(-1.18%)
Sep 27, 2013	33.62	33.77	33.32	33.52	484,059	-0.18(-0.54%)
Sep 26, 2013	33.56	33.74	33.48	33.70	428,083	+0.22(+0.66%)
Sep 25, 2013	33.39	33.54	33.24	33.48	1,227,414	+0.05(+0.15%)
Sep 24, 2013	33.78	33.78	33.39	33.43	520,774	-0.29(-0.86%)
Sep 23, 2013	34.00	34.12	33.70	33.72	1,481,867	-0.23(-0.68%)
Sep 20, 2013	34.62	34.65	33.94	33.95	652,908	-0.67(-1.94%)
Sep 19, 2013	34.80	35.08	34.61	34.62	872,746	-0.10(-0.30%)
Sep 18, 2013	33.42	34.74	33.09	34.72	896,868	+1.23(+3.68%)
Sep 17, 2013	33.50	33.77	33.43	33.49	636,341	-0.03(-0.08%)
Sep 16, 2013	33.79	33.67	33.40	33.52	809,153	+0.42(+1.28%)
Sep 13, 2013	33.19	33.19	32.96	33.09	371,677	+0.09(+0.26%)
Sep 12, 2013	33.18	33.48	32.98	33.01	721,824	-0.27(-0.82%)
Sep 11, 2013	33.03	33.28	33.01	33.28	437,614	+0.24(+0.72%)
Sep 10, 2013	33.20	33.23	32.73	33.04	857,491	-0.03(-0.09%)
Sep 09, 2013	32.44	33.08	32.40	33.07	692,976	+0.68(+2.11%)
Sep 06, 2013	32.06	32.65	32.06	32.39	562,701	+0.57(+1.80%)
Sep 05, 2013	32.17	32.20	31.79	31.82	560,755	-0.35(-1.10%)
Sep 04, 2013	31.94	32.32	31.79	32.17	1,313,040	+0.22(+0.68%)
Sep 03, 2013	32.55	32.55	31.65	31.95	820,789	-0.28(-0.87%)
Aug 30, 2013	32.39	32.59	32.15	32.23	1,103,033	-0.16(-0.49%)
Aug 29, 2013	32.36	32.41	32.09	32.39	634,907	-0.01(-0.02%)
Aug 28, 2013	32.45	32.59	32.30	32.40	644,939	-0.13(-0.39%)
Aug 27, 2013	32.34	32.66	32.29	32.53	706,394	-0.11(-0.33%)
Aug 26, 2013	32.76	32.80	32.56	32.63	446,629	-0.09(-0.27%)
Aug 23, 2013	32.42	32.73	32.27	32.72	912,764	+0.34(+1.04%)
Aug 22, 2013	32.30	32.41	32.00	32.38	909,826	+0.18(+0.54%)
Aug 21, 2013	32.08	32.71	31.75	32.21	757,614	-0.05(-0.16%)
Aug 20, 2013	31.62	32.36	31.62	32.26	825,627	+0.73(+2.30%)
Aug 19, 2013	31.79	31.91	31.53	31.53	858,327	-0.36(-1.13%)
Aug 16, 2013	32.56	32.67	31.89	31.89	1,025,301	-0.80(-2.43%)
Aug 15, 2013	32.86	33.08	32.59	32.69	1,494,579	-0.64(-1.91%)
Aug 14, 2013	33.38	33.53	33.31	33.32	931,774	-0.15(-0.43%)
Aug 13, 2013	34.09	34.09	33.38	33.47	791,500	-0.48(-1.42%)
Aug 12, 2013	34.12	34.12	33.82	33.95	882,741	-0.31(-0.91%)
Aug 09, 2013	33.88	34.46	33.77	34.27	725,546	+0.28(+0.83%)
Aug 08, 2013	34.12	34.15	33.80	33.98	1,101,884	-0.02(-0.06%)
Aug 07, 2013	34.09	34.15	33.81	34.00	974,923	-0.11(-0.31%)
Aug 06, 2013	34.18	34.41	34.05	34.11	803,940	-0.11(-0.31%)
Aug 05, 2013	34.19	34.36	34.13	34.22	1,036,013	-0.07(-0.20%)
Aug 02, 2013	34.41	34.61	34.20	34.29	728,583	-0.12(-0.36%)
Aug 01, 2013	34.69	34.75	34.34	34.41	1,148,681	-0.13(-0.38%)
Jul 31, 2013	35.12	35.21	34.22	34.54	818,744	-0.56(-1.61%)
Jul 30, 2013	35.33	35.58	35.01	35.11	637,808	-0.12(-0.34%)
Jul 29, 2013	35.44	35.57	35.19	35.23	345,966	-0.28(-0.79%)
Jul 26, 2013	35.49	35.58	35.20	35.51	355,147	+0.03(+0.07%)
Jul 25, 2013	35.39	35.55	35.23	35.48	476,537	+0.02(+0.06%)
Jul 24, 2013	36.27	36.28	35.25	35.46	645,262	-0.78(-2.16%)
Jul 23, 2013	36.33	36.38	36.10	36.24	502,218	-0.04(-0.12%)
Jul 22, 2013	36.11	36.33	36.06	36.29	817,960	+0.15(+0.40%)
Jul 19, 2013	36.25	36.29	36.03	36.14	422,008	-0.12(-0.34%)
Jul 18, 2013	36.03	36.27	35.91	36.27	529,431	+0.36(+1.00%)
Jul 17, 2013	35.88	36.02	35.74	35.91	361,974	+0.14(+0.38%)
Jul 16, 2013	35.76	35.92	35.68	35.77	633,477	-0.00(-0.01%)
Jul 15, 2013	35.63	35.84	35.51	35.77	437,761	+0.15(+0.43%)
Jul 12, 2013	35.91	35.96	35.43	35.62	1,011,186	-0.25(-0.70%)
Jul 11, 2013	35.34	35.90	35.34	35.87	785,555	+0.95(+2.72%)
Jul 10, 2013	34.88	35.01	34.63	34.92	580,151	-0.04(-0.11%)
Jul 09, 2013	34.54	35.06	34.53	34.96	488,486	+0.51(+1.48%)
Jul 08, 2013	34.42	34.74	34.35	34.45	534,800	+0.06(+0.17%)
Jul 05, 2013	34.57	34.62	33.66	34.39	866,317	-0.11(-0.31%)
Jul 03, 2013	34.75	34.79	34.14	34.50	694,351	-0.31(-0.88%)
Jul 02, 2013	34.29	34.85	34.29	34.81	1,651,605	+0.55(+1.60%)

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.