Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.03	33.53	32.98	33.34	1,714,165	-0.10(-0.31%)
Sep 27, 2013	33.54	33.65	33.36	33.44	1,387,083	-0.09(-0.26%)
Sep 26, 2013	33.79	33.89	33.36	33.53	1,905,010	-0.41(-1.21%)
Sep 25, 2013	33.28	34.05	33.04	33.94	3,603,993	+0.27(+0.80%)
Sep 24, 2013	33.81	33.90	32.87	33.67	4,988,294	-0.63(-1.83%)
Sep 23, 2013	34.55	34.56	34.01	34.29	1,194,882	+0.03(+0.10%)
Sep 20, 2013	34.86	34.88	34.15	34.26	1,958,679	-0.74(-2.12%)
Sep 19, 2013	34.92	35.23	34.74	35.00	1,547,179	+0.13(+0.37%)
Sep 18, 2013	34.73	35.14	34.26	34.87	1,421,310	+0.20(+0.57%)
Sep 17, 2013	34.67	34.72	34.40	34.67	994,284	+0.23(+0.68%)
Sep 16, 2013	34.58	34.68	34.29	34.44	2,285,902	+0.52(+1.53%)
Sep 13, 2013	33.97	34.00	33.59	33.92	1,432,303	+0.21(+0.62%)
Sep 12, 2013	34.58	34.62	33.58	33.71	4,338,689	+0.20(+0.59%)
Sep 11, 2013	33.32	33.69	33.21	33.51	1,741,684	+0.42(+1.28%)
Sep 10, 2013	33.22	33.39	32.97	33.09	3,826,580	+0.86(+2.66%)
Sep 09, 2013	32.20	32.50	32.07	32.23	1,887,314	+0.09(+0.27%)
Sep 06, 2013	32.03	32.34	31.59	32.14	2,010,757	+0.03(+0.11%)
Sep 05, 2013	31.84	32.31	31.80	32.11	1,452,010	+0.07(+0.22%)
Sep 04, 2013	31.56	32.30	31.49	32.04	3,001,442	+0.10(+0.33%)
Sep 03, 2013	32.01	32.15	31.73	31.94	1,764,545	+0.18(+0.57%)
Aug 30, 2013	31.84	31.92	31.44	31.75	1,898,935	+0.25(+0.80%)
Aug 29, 2013	31.10	31.89	31.10	31.50	1,534,340	+0.44(+1.42%)
Aug 28, 2013	31.47	31.59	30.87	31.06	3,200,984	-0.69(-2.18%)
Aug 27, 2013	32.58	32.58	31.73	31.75	2,994,011	-1.76(-5.24%)
Aug 26, 2013	33.36	33.90	33.36	33.51	941,870	+0.05(+0.16%)
Aug 23, 2013	33.66	33.71	33.30	33.46	1,173,678	-0.06(-0.18%)
Aug 22, 2013	33.08	33.75	33.04	33.52	1,947,770	+0.42(+1.28%)
Aug 21, 2013	33.40	33.63	33.05	33.10	2,128,859	+0.16(+0.50%)
Aug 20, 2013	32.66	33.24	32.65	32.93	1,012,056	+0.28(+0.85%)
Aug 19, 2013	33.47	33.47	32.56	32.65	1,722,875	-0.80(-2.38%)
Aug 16, 2013	33.74	33.97	33.41	33.45	1,035,458	-0.24(-0.72%)
Aug 15, 2013	34.00	34.02	33.46	33.69	1,375,408	-0.38(-1.12%)
Aug 14, 2013	34.00	34.53	33.99	34.07	2,355,005	+0.19(+0.56%)
Aug 13, 2013	32.92	33.93	32.83	33.88	2,976,864	+1.16(+3.54%)
Aug 12, 2013	32.61	32.77	32.44	32.72	1,291,074	+0.03(+0.11%)
Aug 09, 2013	33.29	33.36	32.64	32.69	1,470,400	-0.46(-1.38%)
Aug 08, 2013	33.19	33.36	32.96	33.15	1,803,220	+0.31(+0.95%)
Aug 07, 2013	33.08	33.21	32.74	32.84	1,309,521	-0.27(-0.81%)
Aug 06, 2013	33.49	33.72	32.93	33.10	1,772,057	-0.13(-0.39%)
Aug 05, 2013	33.68	33.74	33.15	33.23	1,232,359	-0.60(-1.77%)
Aug 02, 2013	33.65	33.95	33.55	33.83	1,111,042	-0.11(-0.33%)
Aug 01, 2013	33.34	34.00	33.13	33.94	2,571,877	+0.98(+2.97%)
Jul 31, 2013	32.55	33.10	32.54	32.97	2,577,396	+0.62(+1.93%)
Jul 30, 2013	32.17	32.51	32.13	32.34	1,842,972	+0.60(+1.88%)
Jul 29, 2013	31.78	32.13	31.51	31.75	1,195,596	-0.32(-1.00%)
Jul 26, 2013	32.13	32.62	31.96	32.07	2,223,811	+0.42(+1.31%)
Jul 25, 2013	32.02	32.25	31.04	31.65	4,264,471	+0.17(+0.55%)
Jul 24, 2013	31.95	31.98	31.39	31.48	1,841,880	-0.26(-0.82%)
Jul 23, 2013	31.59	31.80	31.54	31.74	1,076,912	+0.34(+1.07%)
Jul 22, 2013	31.43	31.62	31.31	31.40	938,892	-0.06(-0.19%)
Jul 19, 2013	31.80	31.83	31.43	31.46	863,651	-0.36(-1.14%)
Jul 18, 2013	31.81	32.05	31.58	31.82	2,487,905	+0.01(+0.03%)
Jul 17, 2013	31.26	32.03	31.25	31.81	2,864,991	+0.83(+2.68%)
Jul 16, 2013	30.55	30.99	30.25	30.98	1,627,631	+0.43(+1.42%)
Jul 15, 2013	30.76	30.86	30.41	30.55	1,328,248	-0.23(-0.76%)
Jul 12, 2013	31.07	31.10	30.59	30.78	988,413	-0.32(-1.03%)
Jul 11, 2013	30.80	31.16	30.71	31.11	1,674,736	+0.88(+2.92%)
Jul 10, 2013	30.14	30.25	29.89	30.22	1,368,400	+0.15(+0.49%)
Jul 09, 2013	29.82	30.14	29.80	30.08	1,275,054	+0.52(+1.76%)
Jul 08, 2013	29.82	29.91	29.41	29.56	1,148,976	-0.09(-0.29%)
Jul 05, 2013	29.18	29.69	29.11	29.64	1,046,407	+0.81(+2.82%)
Jul 03, 2013	29.00	29.12	28.83	28.83	1,437,213	-0.56(-1.91%)
Jul 02, 2013	29.45	29.72	29.25	29.39	1,421,189	-0.25(-0.85%)

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.