Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	21.73	21.83	21.56	21.59	4,697,912	-0.17(-0.79%)
Sep 26, 2013	21.85	21.93	21.61	21.76	2,704,601	-0.08(-0.36%)
Sep 25, 2013	21.84	22.00	21.72	21.84	2,587,384	+0.02(+0.07%)
Sep 24, 2013	21.79	21.95	21.67	21.82	4,097,981	+0.05(+0.25%)
Sep 23, 2013	21.40	21.84	21.31	21.77	4,443,544	+0.33(+1.53%)
Sep 20, 2013	21.66	21.75	21.41	21.44	6,658,877	-0.21(-0.97%)
Sep 19, 2013	21.78	22.00	21.59	21.65	6,663,961	-0.09(-0.39%)
Sep 18, 2013	21.44	21.90	21.15	21.74	8,865,402	-0.01(-0.04%)
Sep 17, 2013	21.49	21.81	21.48	21.75	3,682,022	+0.28(+1.31%)
Sep 16, 2013	21.41	21.72	21.08	21.47	4,970,805	+0.33(+1.55%)
Sep 13, 2013	20.65	21.30	20.62	21.14	5,696,669	+0.61(+2.96%)
Sep 12, 2013	20.28	20.67	20.28	20.53	3,046,238	+0.09(+0.42%)
Sep 11, 2013	20.86	20.86	20.33	20.45	4,042,333	-0.42(-2.02%)
Sep 10, 2013	20.66	20.87	20.55	20.87	3,607,121	+0.34(+1.67%)
Sep 09, 2013	20.31	20.54	20.29	20.52	2,378,092	+0.23(+1.11%)
Sep 06, 2013	20.01	20.48	20.01	20.30	3,503,552	+0.26(+1.28%)
Sep 05, 2013	20.17	20.30	20.03	20.04	3,669,211	-0.20(-1.00%)
Sep 04, 2013	20.31	20.41	20.17	20.24	2,771,961	-0.09(-0.42%)
Sep 03, 2013	20.62	20.87	20.24	20.33	4,689,226	-0.12(-0.57%)
Aug 30, 2013	20.23	20.54	20.21	20.45	2,947,432	+0.19(+0.96%)
Aug 29, 2013	20.17	20.40	20.05	20.25	2,562,706	+0.02(+0.08%)
Aug 28, 2013	20.20	20.27	20.06	20.24	2,089,972	+0.06(+0.31%)
Aug 27, 2013	20.06	20.29	20.05	20.17	3,112,673	-0.02(-0.12%)
Aug 26, 2013	20.49	20.52	20.17	20.20	3,564,998	-0.30(-1.48%)
Aug 23, 2013	20.61	20.63	20.33	20.50	3,815,606	-0.04(-0.19%)
Aug 22, 2013	20.63	20.73	20.45	20.54	3,645,427	-0.05(-0.23%)
Aug 21, 2013	20.55	21.01	20.37	20.59	3,848,764	-0.05(-0.23%)
Aug 20, 2013	20.31	20.65	20.25	20.63	5,611,459	+0.34(+1.69%)
Aug 19, 2013	20.34	20.40	20.20	20.29	5,135,587	-0.08(-0.38%)
Aug 16, 2013	20.44	20.52	20.31	20.37	5,380,304	-0.19(-0.95%)
Aug 15, 2013	20.47	20.58	20.31	20.56	6,677,330	-0.09(-0.45%)
Aug 14, 2013	19.88	20.73	19.78	20.66	9,396,038	+0.78(+3.92%)
Aug 13, 2013	20.20	20.20	19.66	19.88	7,747,870	-0.35(-1.73%)
Aug 12, 2013	20.26	20.38	20.03	20.23	6,374,537	-0.30(-1.44%)
Aug 09, 2013	20.80	20.99	20.21	20.52	9,371,387	-0.43(-2.04%)
Aug 08, 2013	20.57	21.08	20.57	20.95	5,521,032	+0.40(+1.93%)
Aug 07, 2013	20.39	20.59	20.24	20.55	4,588,851	+0.07(+0.34%)
Aug 06, 2013	20.87	20.89	20.41	20.48	3,794,685	-0.48(-2.27%)
Aug 05, 2013	20.97	21.12	20.82	20.96	4,224,155	-0.10(-0.48%)
Aug 02, 2013	21.21	21.25	20.95	21.06	2,511,898	-0.03(-0.15%)
Aug 01, 2013	20.98	21.14	20.79	21.09	3,913,086	+0.20(+0.97%)
Jul 31, 2013	21.03	21.07	20.77	20.89	4,222,827	-0.14(-0.67%)
Jul 30, 2013	21.26	21.33	21.02	21.03	3,028,736	-0.10(-0.48%)
Jul 29, 2013	21.39	21.44	21.10	21.13	3,345,733	-0.33(-1.52%)
Jul 26, 2013	21.21	21.46	21.19	21.46	2,639,733	+0.11(+0.51%)
Jul 25, 2013	21.24	21.44	21.10	21.35	4,168,734	+0.08(+0.36%)
Jul 24, 2013	21.68	21.71	21.20	21.27	3,035,888	-0.40(-1.82%)
Jul 23, 2013	21.80	21.99	21.58	21.67	3,913,382	-0.03(-0.14%)
Jul 22, 2013	22.05	22.12	21.67	21.70	3,166,091	-0.37(-1.69%)
Jul 19, 2013	22.15	22.19	21.89	22.07	3,540,340	+0.03(+0.14%)
Jul 18, 2013	22.11	22.33	21.71	22.04	4,849,150	+0.01(+0.04%)
Jul 17, 2013	22.40	22.60	21.92	22.03	4,653,017	-0.29(-1.32%)
Jul 16, 2013	22.57	22.64	22.03	22.33	5,130,893	-0.22(-1.00%)
Jul 15, 2013	22.21	22.55	22.19	22.55	5,267,230	+0.34(+1.54%)
Jul 12, 2013	22.09	22.33	22.02	22.21	5,139,878	-0.02(-0.10%)
Jul 11, 2013	21.71	22.25	21.71	22.23	5,132,102	+0.64(+2.94%)
Jul 10, 2013	21.43	21.66	21.39	21.60	3,355,857	+0.15(+0.72%)
Jul 09, 2013	21.28	21.53	21.25	21.44	4,456,425	+0.33(+1.54%)
Jul 08, 2013	20.43	21.18	20.40	21.12	5,023,835	+0.85(+4.17%)
Jul 05, 2013	20.44	20.51	20.01	20.27	2,374,924	-0.09(-0.46%)
Jul 03, 2013	20.22	20.46	20.11	20.36	1,731,362	+0.13(+0.65%)
Jul 02, 2013	20.32	20.58	20.15	20.23	4,238,524	-0.13(-0.65%)

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.