Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.61	33.65	33.30	33.54	2,654,872	-0.21(-0.63%)
Sep 27, 2013	33.69	34.14	33.69	33.76	2,018,604	+0.08(+0.24%)
Sep 26, 2013	33.93	34.05	33.63	33.68	2,096,196	-0.20(-0.60%)
Sep 25, 2013	34.42	34.51	33.85	33.88	3,505,080	-0.50(-1.45%)
Sep 24, 2013	33.74	34.56	33.67	34.38	5,746,254	+0.63(+1.87%)
Sep 23, 2013	33.70	33.83	33.41	33.75	3,308,944	+0.26(+0.77%)
Sep 20, 2013	33.26	33.57	33.22	33.49	2,737,478	+0.26(+0.77%)
Sep 19, 2013	33.46	33.48	33.19	33.23	2,635,447	-0.25(-0.74%)
Sep 18, 2013	33.38	33.55	33.17	33.48	4,597,223	+0.08(+0.24%)
Sep 17, 2013	33.74	33.74	33.27	33.40	5,728,026	-0.23(-0.69%)
Sep 16, 2013	34.03	34.04	33.50	33.63	5,736,383	-0.41(-1.20%)
Sep 13, 2013	34.19	34.49	33.91	34.04	3,186,062	-0.48(-1.39%)
Sep 12, 2013	34.15	34.71	33.90	34.52	3,696,110	+0.34(+0.99%)
Sep 11, 2013	33.78	34.43	33.78	34.18	2,451,377	+0.40(+1.18%)
Sep 10, 2013	33.97	34.01	33.74	33.78	3,230,454	-0.12(-0.34%)
Sep 09, 2013	34.14	34.18	33.76	33.90	3,251,729	-0.32(-0.93%)
Sep 06, 2013	34.39	34.49	34.22	34.22	2,534,194	-0.13(-0.39%)
Sep 05, 2013	34.18	34.49	34.03	34.35	2,145,998	+0.24(+0.70%)
Sep 04, 2013	34.08	34.20	33.94	34.11	1,608,277	+0.06(+0.18%)
Sep 03, 2013	34.00	34.33	33.92	34.05	2,428,083	+0.12(+0.34%)
Aug 30, 2013	34.07	34.13	33.90	33.93	2,551,661	+0.04(+0.10%)
Aug 29, 2013	34.02	34.22	33.85	33.90	1,896,778	-0.03(-0.08%)
Aug 28, 2013	33.90	34.29	33.77	33.93	2,850,954	-0.09(-0.26%)
Aug 27, 2013	33.94	34.28	33.85	34.01	3,123,377	-0.41(-1.19%)
Aug 26, 2013	33.91	34.82	33.91	34.42	4,095,106	+0.42(+1.23%)
Aug 23, 2013	34.19	34.28	33.79	34.01	3,293,404	-0.14(-0.42%)
Aug 22, 2013	34.08	34.34	33.92	34.15	2,491,675	+0.14(+0.42%)
Aug 21, 2013	34.54	34.59	33.93	34.01	4,697,963	-0.74(-2.12%)
Aug 20, 2013	35.16	35.24	34.72	34.74	4,255,256	-0.41(-1.16%)
Aug 19, 2013	35.28	35.62	35.12	35.15	4,398,908	-0.42(-1.17%)
Aug 16, 2013	35.56	35.84	35.49	35.57	5,344,117	+0.00(+0.00%)
Aug 15, 2013	34.91	35.69	34.83	35.57	5,698,072	+0.47(+1.33%)
Aug 14, 2013	34.84	35.29	34.80	35.10	3,088,109	+0.16(+0.45%)
Aug 13, 2013	35.06	35.18	34.84	34.94	2,846,162	-0.11(-0.33%)
Aug 12, 2013	35.29	35.31	34.75	35.06	4,537,881	-0.55(-1.56%)
Aug 09, 2013	34.49	35.89	34.45	35.61	10,182,067	+1.13(+3.27%)
Aug 08, 2013	34.22	34.58	34.17	34.48	4,888,602	+0.26(+0.77%)
Aug 07, 2013	33.81	34.34	33.78	34.22	3,299,730	+0.35(+1.04%)
Aug 06, 2013	33.81	33.98	33.68	33.87	5,866,145	-0.05(-0.16%)
Aug 05, 2013	33.96	34.17	33.73	33.92	6,185,353	-0.34(-1.00%)
Aug 02, 2013	34.62	34.69	34.20	34.26	5,305,490	-0.46(-1.32%)
Aug 01, 2013	34.56	34.79	34.36	34.72	5,776,643	-0.25(-0.71%)
Jul 31, 2013	34.64	35.01	34.59	34.97	3,510,446	+0.16(+0.46%)
Jul 30, 2013	34.38	35.03	34.29	34.81	5,825,310	-0.33(-0.95%)
Jul 29, 2013	35.22	35.31	34.99	35.14	4,963,757	-0.73(-2.04%)
Jul 26, 2013	36.24	36.44	35.07	35.87	8,364,526	-0.47(-1.28%)
Jul 25, 2013	36.22	36.34	35.86	36.34	2,224,267	-0.01(-0.02%)
Jul 24, 2013	36.41	36.42	36.01	36.35	3,133,739	+0.03(+0.07%)
Jul 23, 2013	35.78	36.69	35.74	36.32	5,612,862	+0.57(+1.60%)
Jul 22, 2013	35.36	35.95	35.32	35.75	3,820,473	+0.43(+1.22%)
Jul 19, 2013	35.27	35.33	35.01	35.32	2,072,124	+0.09(+0.25%)
Jul 18, 2013	34.90	35.42	34.88	35.23	3,949,368	+0.21(+0.60%)
Jul 17, 2013	34.80	35.02	34.66	35.02	3,364,869	+0.31(+0.89%)
Jul 16, 2013	35.08	35.14	34.43	34.71	4,845,003	-0.39(-1.10%)
Jul 15, 2013	34.78	35.17	34.58	35.10	2,473,614	+0.26(+0.73%)
Jul 12, 2013	34.44	34.84	34.34	34.84	2,614,545	+0.35(+1.02%)
Jul 11, 2013	34.27	34.52	34.23	34.49	3,390,735	+0.34(+1.01%)
Jul 10, 2013	34.46	34.47	34.10	34.15	3,497,332	-0.21(-0.62%)
Jul 09, 2013	34.54	34.68	34.32	34.36	2,665,984	-0.15(-0.43%)
Jul 08, 2013	34.24	34.77	34.21	34.51	4,409,752	+0.21(+0.62%)
Jul 05, 2013	34.38	34.40	34.09	34.30	2,021,550	+0.19(+0.57%)
Jul 03, 2013	34.22	34.25	34.03	34.10	1,791,401	-0.28(-0.82%)
Jul 02, 2013	34.36	34.53	34.24	34.39	2,395,478	+0.03(+0.08%)

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.