Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	22.51	22.94	22.33	22.86	1,512,097	+0.08(+0.33%)
Sep 27, 2013	22.53	22.87	22.51	22.78	0	+0.06(+0.26%)
Sep 26, 2013	23.02	23.40	22.61	22.72	2,336,546	-0.29(-1.27%)
Sep 25, 2013	23.10	23.17	22.73	23.02	2,082,148	+0.00(+0.00%)
Sep 24, 2013	23.01	23.24	22.82	23.02	3,150,713	-0.01(-0.04%)
Sep 23, 2013	23.37	23.38	22.66	23.02	2,719,600	-0.29(-1.25%)
Sep 20, 2013	23.32	23.57	23.27	23.32	0	+0.01(+0.04%)
Sep 19, 2013	23.97	24.03	22.81	23.31	6,094,181	-0.66(-2.75%)
Sep 18, 2013	24.57	24.59	23.67	23.97	3,644,920	-0.57(-2.31%)
Sep 17, 2013	24.49	24.57	24.27	24.53	0	+0.12(+0.48%)
Sep 16, 2013	24.43	24.46	24.24	24.42	1,217,800	+0.25(+1.03%)
Sep 13, 2013	24.11	24.17	23.75	24.17	0	+0.03(+0.14%)
Sep 12, 2013	24.24	24.35	24.00	24.13	1,089,498	-0.11(-0.45%)
Sep 11, 2013	24.32	24.44	24.10	24.24	1,022,565	-0.11(-0.45%)
Sep 10, 2013	24.34	24.39	24.17	24.35	1,738,932	+0.18(+0.76%)
Sep 09, 2013	23.94	24.20	23.60	24.17	1,913,852	+0.27(+1.12%)
Sep 06, 2013	24.17	24.39	23.33	23.90	0	-0.22(-0.90%)
Sep 05, 2013	23.64	24.17	23.63	24.12	2,306,162	+0.43(+1.83%)
Sep 04, 2013	23.57	23.97	23.57	23.68	1,229,778	+0.05(+0.21%)
Sep 03, 2013	23.89	24.01	23.42	23.63	2,694,553	+0.32(+1.36%)
Aug 30, 2013	23.66	23.68	23.22	23.32	0	-0.32(-1.34%)
Aug 29, 2013	23.42	23.85	23.34	23.63	1,084,396	+0.16(+0.67%)
Aug 28, 2013	23.29	23.58	23.14	23.47	1,857,360	+0.20(+0.86%)
Aug 27, 2013	24.01	24.07	23.22	23.27	2,190,236	-1.08(-4.42%)
Aug 26, 2013	24.56	24.68	24.33	24.35	1,186,241	-0.22(-0.88%)
Aug 23, 2013	24.91	24.91	24.34	24.57	0	-0.12(-0.47%)
Aug 22, 2013	24.37	24.92	24.37	24.68	0	+0.33(+1.33%)
Aug 21, 2013	24.54	24.68	24.22	24.36	2,017,353	-0.27(-1.08%)
Aug 20, 2013	23.92	24.80	23.92	24.62	2,756,412	+0.69(+2.89%)
Aug 19, 2013	23.92	24.11	23.85	23.93	1,671,673	-0.12(-0.52%)
Aug 16, 2013	23.94	24.39	23.82	24.06	0	+0.12(+0.49%)
Aug 15, 2013	24.16	24.24	23.89	23.94	1,786,329	-0.41(-1.68%)
Aug 14, 2013	24.30	24.43	24.26	24.35	1,492,675	+0.05(+0.21%)
Aug 13, 2013	24.78	24.78	24.13	24.30	5,073,169	-0.38(-1.55%)
Aug 12, 2013	24.44	24.68	24.39	24.68	1,431,628	+0.10(+0.41%)
Aug 09, 2013	24.52	24.79	24.33	24.58	1,612,724	-0.02(-0.10%)
Aug 08, 2013	24.40	24.78	24.23	24.61	2,433,849	+0.39(+1.62%)
Aug 07, 2013	24.40	24.51	24.08	24.22	2,275,169	-0.28(-1.12%)
Aug 06, 2013	24.82	24.97	24.40	24.49	2,287,075	-0.45(-1.80%)
Aug 05, 2013	25.13	25.17	24.85	24.94	1,181,904	-0.19(-0.76%)
Aug 02, 2013	25.04	25.20	24.76	25.13	2,498,869	+0.00(+0.00%)
Aug 01, 2013	24.93	25.34	24.88	25.13	2,422,355	+0.43(+1.72%)
Jul 31, 2013	24.47	25.05	24.47	24.71	0	+0.32(+1.30%)
Jul 30, 2013	24.44	24.65	24.28	24.39	1,427,834	+0.05(+0.21%)
Jul 29, 2013	24.55	24.69	24.19	24.34	0	-0.29(-1.18%)
Jul 26, 2013	24.57	24.92	24.42	24.63	0	-0.12(-0.50%)
Jul 25, 2013	24.89	25.25	24.66	24.76	0	-0.30(-1.20%)
Jul 24, 2013	25.13	25.37	24.92	25.06	0	+0.13(+0.54%)
Jul 23, 2013	24.94	25.40	24.56	24.92	0	-0.78(-3.05%)
Jul 22, 2013	25.55	25.80	25.47	25.71	0	+0.24(+0.95%)
Jul 19, 2013	25.32	25.51	24.91	25.47	2,324,549	+0.19(+0.76%)
Jul 18, 2013	24.67	25.30	24.63	25.27	3,093,689	+0.63(+2.57%)
Jul 17, 2013	24.77	24.95	24.52	24.64	1,479,494	-0.01(-0.03%)
Jul 16, 2013	25.29	25.30	24.31	24.65	2,411,877	-0.63(-2.47%)
Jul 15, 2013	25.22	25.29	24.92	25.27	1,550,900	+0.29(+1.17%)
Jul 12, 2013	24.58	25.04	24.45	24.98	0	+0.53(+2.15%)
Jul 11, 2013	24.99	25.07	24.25	24.46	4,244,675	-0.42(-1.68%)
Jul 10, 2013	25.40	25.44	24.71	24.87	0	-0.52(-2.04%)
Jul 09, 2013	25.97	26.08	25.37	25.39	0	-0.58(-2.25%)
Jul 08, 2013	25.97	26.17	25.74	25.97	3,173,022	+0.16(+0.61%)
Jul 05, 2013	24.97	25.82	24.92	25.82	0	+1.07(+4.31%)
Jul 03, 2013	24.77	24.99	24.67	24.75	0	+0.13(+0.51%)
Jul 02, 2013	24.39	24.97	24.37	24.62	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.