Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	23.16	23.62	23.14	23.52	383,176	+0.15(+0.64%)
Sep 27, 2013	23.19	23.47	23.19	23.37	0	-0.03(-0.11%)
Sep 26, 2013	23.31	23.50	23.23	23.39	299,376	+0.11(+0.46%)
Sep 25, 2013	23.41	23.41	23.23	23.29	279,820	-0.11(-0.45%)
Sep 24, 2013	23.59	23.68	23.16	23.39	344,546	-0.09(-0.38%)
Sep 23, 2013	23.51	23.69	23.39	23.48	215,224	+0.00(+0.00%)
Sep 20, 2013	23.37	23.70	23.26	23.48	0	+0.18(+0.76%)
Sep 19, 2013	23.41	23.51	23.22	23.31	190,559	-0.10(-0.42%)
Sep 18, 2013	23.47	23.62	23.19	23.40	0	-0.08(-0.34%)
Sep 17, 2013	23.39	23.52	23.30	23.48	0	+0.09(+0.38%)
Sep 16, 2013	23.24	23.44	23.17	23.39	0	+0.22(+0.95%)
Sep 13, 2013	23.23	23.23	23.03	23.17	0	+0.07(+0.31%)
Sep 12, 2013	23.26	23.36	23.06	23.10	0	-0.08(-0.34%)
Sep 11, 2013	23.14	23.37	23.09	23.18	0	-0.00(-0.02%)
Sep 10, 2013	23.27	23.32	23.04	23.19	207,986	+0.08(+0.36%)
Sep 09, 2013	22.86	23.13	22.70	23.10	0	+0.40(+1.75%)
Sep 06, 2013	22.90	23.01	22.31	22.71	0	-0.05(-0.23%)
Sep 05, 2013	22.55	22.86	22.35	22.76	175,232	+0.18(+0.78%)
Sep 04, 2013	22.01	22.62	21.95	22.58	0	+0.56(+2.53%)
Sep 03, 2013	22.48	22.77	21.86	22.02	220,989	-0.13(-0.60%)
Aug 30, 2013	22.55	22.55	22.16	22.16	0	-0.40(-1.76%)
Aug 29, 2013	22.20	22.55	22.18	22.55	208,729	+0.35(+1.59%)
Aug 28, 2013	22.32	22.50	22.11	22.20	0	-0.12(-0.55%)
Aug 27, 2013	22.28	22.58	22.22	22.32	377,117	-0.25(-1.09%)
Aug 26, 2013	22.63	22.85	22.43	22.57	0	-0.02(-0.08%)
Aug 23, 2013	22.58	22.81	22.44	22.59	0	+0.06(+0.27%)
Aug 22, 2013	22.22	22.59	22.16	22.53	243,474	+0.45(+2.03%)
Aug 21, 2013	22.14	22.32	21.94	22.08	234,207	-0.10(-0.44%)
Aug 20, 2013	22.02	22.22	21.96	22.18	546,637	+0.24(+1.08%)
Aug 19, 2013	22.23	22.39	21.91	21.94	499,453	-0.26(-1.19%)
Aug 16, 2013	22.54	22.81	22.16	22.20	0	-0.45(-1.98%)
Aug 15, 2013	23.21	23.38	22.61	22.65	262,867	-0.89(-3.77%)
Aug 14, 2013	23.71	23.79	23.49	23.54	260,556	-0.20(-0.85%)
Aug 13, 2013	23.60	23.82	23.41	23.74	132,898	+0.11(+0.45%)
Aug 12, 2013	23.29	23.68	23.29	23.63	113,201	+0.11(+0.49%)
Aug 09, 2013	23.70	23.74	23.49	23.52	203,577	-0.30(-1.25%)
Aug 08, 2013	23.94	23.94	23.72	23.82	239,611	-0.04(-0.18%)
Aug 07, 2013	23.83	24.05	23.70	23.86	279,919	-0.09(-0.37%)
Aug 06, 2013	23.93	24.07	23.81	23.95	252,894	-0.08(-0.33%)
Aug 05, 2013	23.88	24.26	23.85	24.03	229,583	+0.11(+0.44%)
Aug 02, 2013	23.84	24.02	23.61	23.92	187,317	-0.08(-0.33%)
Aug 01, 2013	23.99	24.21	23.85	24.00	208,506	+0.17(+0.70%)
Jul 31, 2013	24.03	24.18	23.83	23.84	0	-0.21(-0.88%)
Jul 30, 2013	24.08	24.15	23.91	24.05	0	+0.13(+0.55%)
Jul 29, 2013	23.92	24.14	23.86	23.92	0	-0.13(-0.55%)
Jul 26, 2013	24.09	24.24	23.70	24.05	0	-0.33(-1.37%)
Jul 25, 2013	24.36	24.43	23.74	24.38	0	-0.06(-0.25%)
Jul 24, 2013	24.71	24.86	24.36	24.44	0	-0.18(-0.71%)
Jul 23, 2013	24.94	24.94	24.57	24.62	0	-0.17(-0.67%)
Jul 22, 2013	24.71	24.92	24.54	24.79	0	+0.04(+0.18%)
Jul 19, 2013	24.77	24.89	24.60	24.74	0	-0.18(-0.71%)
Jul 18, 2013	25.01	25.06	24.50	24.92	0	-0.08(-0.32%)
Jul 17, 2013	25.34	25.34	24.79	25.00	172,191	-0.12(-0.49%)
Jul 16, 2013	25.10	25.31	24.86	25.12	0	-0.04(-0.14%)
Jul 15, 2013	25.29	25.46	24.96	25.15	0	-0.18(-0.69%)
Jul 12, 2013	25.16	25.45	25.16	25.33	0	+0.09(+0.35%)
Jul 11, 2013	25.17	25.31	24.89	25.24	0	+0.32(+1.27%)
Jul 10, 2013	24.17	25.00	23.99	24.93	0	+0.76(+3.13%)
Jul 09, 2013	23.92	24.26	23.73	24.17	0	+0.37(+1.55%)
Jul 08, 2013	23.70	23.98	23.52	23.80	407,627	+0.10(+0.41%)
Jul 05, 2013	23.74	23.74	23.19	23.70	0	+0.47(+2.04%)
Jul 03, 2013	23.08	23.52	22.88	23.23	0	+0.06(+0.27%)
Jul 02, 2013	23.23	23.59	23.01	23.17	0	-0.15(-0.64%)

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.