Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	31.74	31.94	31.66	31.85	3,124,258	-0.17(-0.54%)
Sep 27, 2013	31.96	32.13	31.79	32.02	3,714,341	-0.06(-0.19%)
Sep 26, 2013	31.76	32.19	31.72	32.08	4,098,259	+0.35(+1.11%)
Sep 25, 2013	31.79	31.91	31.08	31.73	8,125,760	-0.31(-0.96%)
Sep 24, 2013	32.06	32.55	32.02	32.04	5,158,271	+0.01(+0.02%)
Sep 23, 2013	32.36	32.40	31.88	32.03	2,858,763	-0.34(-1.05%)
Sep 20, 2013	32.63	32.68	32.11	32.37	4,711,028	-0.14(-0.44%)
Sep 19, 2013	32.43	32.61	32.24	32.51	2,234,911	+0.28(+0.88%)
Sep 18, 2013	31.94	32.34	31.58	32.23	4,363,927	+0.30(+0.94%)
Sep 17, 2013	31.74	31.97	31.74	31.93	2,718,154	+0.23(+0.74%)
Sep 16, 2013	31.87	31.87	31.54	31.70	3,845,563	+0.16(+0.51%)
Sep 13, 2013	31.81	31.83	31.38	31.54	2,880,971	-0.14(-0.43%)
Sep 12, 2013	31.82	31.97	31.60	31.67	2,632,577	-0.15(-0.48%)
Sep 11, 2013	32.24	32.38	31.67	31.83	4,342,577	-0.39(-1.20%)
Sep 10, 2013	32.31	32.45	31.99	32.21	2,699,058	-0.07(-0.21%)
Sep 09, 2013	32.20	32.42	32.08	32.28	2,442,727	+0.25(+0.79%)
Sep 06, 2013	32.25	32.39	31.86	32.03	2,647,080	-0.23(-0.70%)
Sep 05, 2013	31.51	32.60	31.48	32.25	4,279,228	+0.80(+2.55%)
Sep 04, 2013	31.34	31.55	31.22	31.45	3,023,141	+0.03(+0.10%)
Sep 03, 2013	31.61	31.77	31.27	31.42	3,219,877	+0.05(+0.18%)
Aug 30, 2013	31.12	31.45	31.11	31.37	3,512,774	+0.26(+0.85%)
Aug 29, 2013	30.68	31.36	30.62	31.11	3,968,764	+0.39(+1.27%)
Aug 28, 2013	30.43	31.06	30.40	30.71	2,635,888	+0.24(+0.80%)
Aug 27, 2013	30.53	30.79	30.30	30.47	2,753,211	-0.33(-1.07%)
Aug 26, 2013	31.22	31.40	30.77	30.80	4,027,746	-0.38(-1.22%)
Aug 23, 2013	31.64	31.68	31.11	31.18	3,443,701	-0.34(-1.09%)
Aug 22, 2013	31.49	31.75	31.34	31.52	2,378,777	-0.13(-0.42%)
Aug 21, 2013	31.92	32.08	31.48	31.66	2,290,542	-0.27(-0.84%)
Aug 20, 2013	31.52	32.20	31.51	31.92	4,059,996	+0.40(+1.28%)
Aug 19, 2013	31.92	32.11	31.28	31.52	4,544,170	-0.43(-1.36%)
Aug 16, 2013	32.57	32.69	31.89	31.95	5,114,402	-0.76(-2.32%)
Aug 15, 2013	31.08	33.33	31.79	32.71	14,751,352	+1.63(+5.25%)
Aug 14, 2013	30.92	31.14	30.60	31.08	5,865,217	+0.01(+0.02%)
Aug 13, 2013	31.36	31.45	30.83	31.07	3,557,623	-0.24(-0.76%)
Aug 12, 2013	30.77	31.40	30.66	31.31	3,345,195	+0.32(+1.05%)
Aug 09, 2013	31.13	31.13	30.82	30.99	3,448,746	-0.20(-0.65%)
Aug 08, 2013	31.26	31.49	30.90	31.19	3,642,619	+0.04(+0.12%)
Aug 07, 2013	31.48	31.51	31.11	31.15	3,264,702	-0.45(-1.41%)
Aug 06, 2013	32.38	32.42	31.29	31.60	6,258,100	-0.92(-2.82%)
Aug 05, 2013	32.69	32.72	32.26	32.52	2,167,768	-0.23(-0.69%)
Aug 02, 2013	33.04	33.10	32.65	32.74	2,879,799	-0.37(-1.11%)
Aug 01, 2013	32.65	33.24	32.59	33.11	3,891,158	+0.72(+2.23%)
Jul 31, 2013	32.43	32.85	32.31	32.39	2,101,350	-0.01(-0.04%)
Jul 30, 2013	32.59	32.83	32.32	32.40	1,464,129	-0.19(-0.58%)
Jul 29, 2013	32.63	32.67	32.42	32.59	1,267,136	-0.05(-0.15%)
Jul 26, 2013	32.36	32.65	32.03	32.64	2,561,365	+0.07(+0.21%)
Jul 25, 2013	32.60	32.80	32.29	32.57	3,881,426	-0.19(-0.58%)
Jul 24, 2013	32.82	33.03	32.60	32.76	3,520,879	+0.03(+0.09%)
Jul 23, 2013	32.76	32.91	32.58	32.73	2,320,803	-0.04(-0.11%)
Jul 22, 2013	32.26	32.77	32.19	32.77	2,652,503	+0.45(+1.40%)
Jul 19, 2013	32.16	32.35	31.99	32.32	2,672,419	+0.18(+0.57%)
Jul 18, 2013	32.41	32.47	31.99	32.13	3,098,125	-0.28(-0.87%)
Jul 17, 2013	32.37	32.59	32.34	32.41	1,589,617	+0.05(+0.15%)
Jul 16, 2013	32.77	32.87	32.32	32.36	4,659,367	-0.34(-1.05%)
Jul 15, 2013	32.67	32.83	32.44	32.71	2,733,930	+0.01(+0.02%)
Jul 12, 2013	32.96	33.01	32.62	32.70	2,084,169	-0.26(-0.78%)
Jul 11, 2013	32.99	33.02	32.62	32.96	2,387,289	+0.22(+0.67%)
Jul 10, 2013	32.85	32.96	32.55	32.74	3,722,463	-0.09(-0.26%)
Jul 09, 2013	32.87	32.96	32.69	32.82	1,824,456	+0.13(+0.41%)
Jul 08, 2013	32.35	32.70	32.26	32.69	2,620,092	+0.44(+1.37%)
Jul 05, 2013	32.00	32.25	31.69	32.25	1,902,693	+0.39(+1.23%)
Jul 03, 2013	31.92	31.94	31.64	31.86	1,407,252	-0.22(-0.69%)
Jul 02, 2013	31.79	32.55	31.68	32.08	6,397,203	+0.55(+1.75%)

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.