Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	22.30	22.73	22.13	22.65	1,526,142	+0.07(+0.33%)
Sep 27, 2013	22.32	22.66	22.30	22.57	0	+0.06(+0.26%)
Sep 26, 2013	22.81	23.18	22.41	22.51	2,358,250	-0.29(-1.27%)
Sep 25, 2013	22.89	22.96	22.52	22.80	2,101,489	+0.00(+0.00%)
Sep 24, 2013	22.80	23.03	22.61	22.80	3,179,979	-0.01(-0.04%)
Sep 23, 2013	23.15	23.17	22.45	22.81	2,744,861	-0.29(-1.25%)
Sep 20, 2013	23.11	23.35	23.06	23.10	0	+0.01(+0.04%)
Sep 19, 2013	23.74	23.81	22.60	23.09	6,150,788	-0.65(-2.75%)
Sep 18, 2013	24.35	24.36	23.45	23.74	3,678,777	-0.56(-2.31%)
Sep 17, 2013	24.27	24.34	24.04	24.31	0	+0.12(+0.48%)
Sep 16, 2013	24.21	24.23	24.02	24.19	1,229,112	+0.25(+1.03%)
Sep 13, 2013	23.89	23.95	23.53	23.94	0	+0.03(+0.14%)
Sep 12, 2013	24.02	24.12	23.78	23.91	1,099,618	-0.11(-0.45%)
Sep 11, 2013	24.09	24.22	23.88	24.02	1,032,063	-0.11(-0.45%)
Sep 10, 2013	24.12	24.17	23.94	24.12	1,755,084	+0.18(+0.76%)
Sep 09, 2013	23.72	23.98	23.38	23.94	1,931,629	+0.26(+1.12%)
Sep 06, 2013	23.95	24.17	23.12	23.68	0	-0.21(-0.90%)
Sep 05, 2013	23.42	23.95	23.41	23.89	2,327,583	+0.43(+1.83%)
Sep 04, 2013	23.36	23.75	23.36	23.46	1,241,201	+0.05(+0.21%)
Sep 03, 2013	23.67	23.79	23.21	23.41	2,719,582	+0.31(+1.36%)
Aug 30, 2013	23.44	23.46	23.00	23.10	0	-0.31(-1.34%)
Aug 29, 2013	23.20	23.63	23.13	23.41	1,094,469	+0.16(+0.67%)
Aug 28, 2013	23.08	23.36	22.93	23.26	1,874,612	+0.20(+0.86%)
Aug 27, 2013	23.79	23.85	23.00	23.06	2,210,580	-1.07(-4.42%)
Aug 26, 2013	24.33	24.45	24.11	24.12	1,197,259	-0.21(-0.88%)
Aug 23, 2013	24.68	24.68	24.12	24.34	0	-0.12(-0.47%)
Aug 22, 2013	24.14	24.69	24.14	24.45	0	+0.32(+1.33%)
Aug 21, 2013	24.31	24.45	23.99	24.13	2,036,091	-0.26(-1.08%)
Aug 20, 2013	23.70	24.57	23.70	24.40	2,782,015	+0.69(+2.89%)
Aug 19, 2013	23.70	23.89	23.63	23.71	1,687,201	-0.12(-0.52%)
Aug 16, 2013	23.72	24.17	23.60	23.84	0	+0.12(+0.49%)
Aug 15, 2013	23.93	24.02	23.67	23.72	1,802,921	-0.40(-1.68%)
Aug 14, 2013	24.08	24.21	24.04	24.12	1,506,540	+0.05(+0.21%)
Aug 13, 2013	24.55	24.55	23.91	24.08	5,120,292	-0.38(-1.55%)
Aug 12, 2013	24.22	24.45	24.17	24.45	1,444,926	+0.10(+0.41%)
Aug 09, 2013	24.30	24.56	24.11	24.36	1,627,704	-0.02(-0.10%)
Aug 08, 2013	24.17	24.55	24.01	24.38	2,456,456	+0.39(+1.62%)
Aug 07, 2013	24.17	24.28	23.86	23.99	2,296,302	-0.27(-1.12%)
Aug 06, 2013	24.59	24.74	24.17	24.27	2,308,319	-0.45(-1.80%)
Aug 05, 2013	24.90	24.93	24.62	24.71	1,192,882	-0.19(-0.76%)
Aug 02, 2013	24.81	24.97	24.53	24.90	2,522,080	+0.00(+0.00%)
Aug 01, 2013	24.70	25.10	24.65	24.90	2,444,855	+0.42(+1.72%)
Jul 31, 2013	24.24	24.82	24.24	24.48	0	+0.31(+1.30%)
Jul 30, 2013	24.22	24.42	24.06	24.17	1,441,096	+0.05(+0.21%)
Jul 29, 2013	24.32	24.46	23.97	24.12	0	-0.29(-1.18%)
Jul 26, 2013	24.34	24.69	24.19	24.41	0	-0.12(-0.51%)
Jul 25, 2013	24.66	25.02	24.43	24.53	0	-0.30(-1.20%)
Jul 24, 2013	24.90	25.14	24.69	24.83	0	+0.13(+0.54%)
Jul 23, 2013	24.71	25.17	24.33	24.69	0	-0.78(-3.05%)
Jul 22, 2013	25.31	25.56	25.23	25.47	0	+0.24(+0.95%)
Jul 19, 2013	25.08	25.27	24.68	25.23	2,346,141	+0.19(+0.76%)
Jul 18, 2013	24.45	25.07	24.41	25.04	3,122,425	+0.63(+2.57%)
Jul 17, 2013	24.55	24.72	24.29	24.41	1,493,237	-0.01(-0.03%)
Jul 16, 2013	25.06	25.07	24.08	24.42	2,434,280	-0.62(-2.47%)
Jul 15, 2013	24.99	25.06	24.69	25.04	1,565,305	+0.29(+1.17%)
Jul 12, 2013	24.36	24.81	24.23	24.75	0	+0.52(+2.15%)
Jul 11, 2013	24.76	24.84	24.03	24.23	4,284,102	-0.41(-1.68%)
Jul 10, 2013	25.17	25.21	24.48	24.64	0	-0.51(-2.04%)
Jul 09, 2013	25.74	25.84	25.14	25.16	0	-0.58(-2.25%)
Jul 08, 2013	25.73	25.93	25.51	25.74	3,202,495	+0.16(+0.61%)
Jul 05, 2013	24.74	25.58	24.69	25.58	0	+1.06(+4.31%)
Jul 03, 2013	24.55	24.76	24.45	24.52	0	+0.12(+0.51%)
Jul 02, 2013	24.17	24.74	24.15	24.40	0	+0.16(+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.