Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	33.61	33.65	33.30	33.55	2,654,616	-0.21(-0.63%)
Sep 27, 2013	33.69	34.15	33.69	33.76	2,018,409	+0.08(+0.24%)
Sep 26, 2013	33.94	34.05	33.64	33.68	2,095,993	-0.20(-0.60%)
Sep 25, 2013	34.43	34.52	33.86	33.88	3,504,742	-0.50(-1.45%)
Sep 24, 2013	33.74	34.56	33.67	34.38	5,745,699	+0.63(+1.87%)
Sep 23, 2013	33.71	33.83	33.41	33.75	3,308,625	+0.26(+0.77%)
Sep 20, 2013	33.26	33.57	33.22	33.49	2,737,213	+0.26(+0.77%)
Sep 19, 2013	33.46	33.49	33.19	33.24	2,635,193	-0.25(-0.74%)
Sep 18, 2013	33.38	33.56	33.17	33.49	4,596,779	+0.08(+0.24%)
Sep 17, 2013	33.74	33.74	33.27	33.41	5,727,473	-0.23(-0.69%)
Sep 16, 2013	34.04	34.04	33.50	33.64	5,735,830	-0.41(-1.20%)
Sep 13, 2013	34.20	34.50	33.91	34.04	3,185,755	-0.48(-1.39%)
Sep 12, 2013	34.15	34.71	33.90	34.52	3,695,754	+0.34(+0.99%)
Sep 11, 2013	33.79	34.44	33.79	34.19	2,451,140	+0.40(+1.18%)
Sep 10, 2013	33.97	34.02	33.74	33.79	3,230,142	-0.12(-0.34%)
Sep 09, 2013	34.14	34.19	33.76	33.90	3,251,415	-0.32(-0.93%)
Sep 06, 2013	34.39	34.49	34.22	34.22	2,533,950	-0.13(-0.39%)
Sep 05, 2013	34.19	34.50	34.04	34.36	2,145,790	+0.24(+0.70%)
Sep 04, 2013	34.08	34.20	33.95	34.12	1,608,122	+0.06(+0.18%)
Sep 03, 2013	34.00	34.33	33.92	34.05	2,427,849	+0.12(+0.34%)
Aug 30, 2013	34.07	34.13	33.90	33.94	2,551,414	+0.04(+0.10%)
Aug 29, 2013	34.03	34.23	33.86	33.90	1,896,595	-0.03(-0.08%)
Aug 28, 2013	33.90	34.30	33.77	33.93	2,850,679	-0.09(-0.26%)
Aug 27, 2013	33.95	34.28	33.86	34.02	3,123,076	-0.41(-1.19%)
Aug 26, 2013	33.91	34.83	33.91	34.43	4,094,711	+0.42(+1.23%)
Aug 23, 2013	34.20	34.28	33.80	34.01	3,293,086	-0.14(-0.42%)
Aug 22, 2013	34.08	34.35	33.92	34.15	2,491,435	+0.14(+0.42%)
Aug 21, 2013	34.54	34.60	33.94	34.01	4,697,509	-0.74(-2.12%)
Aug 20, 2013	35.16	35.24	34.72	34.75	4,254,846	-0.41(-1.16%)
Aug 19, 2013	35.28	35.63	35.12	35.15	4,398,483	-0.42(-1.17%)
Aug 16, 2013	35.56	35.85	35.49	35.57	5,343,601	+0.00(+0.00%)
Aug 15, 2013	34.91	35.69	34.83	35.57	5,697,513	+0.47(+1.33%)
Aug 14, 2013	34.85	35.29	34.80	35.10	3,087,806	+0.16(+0.45%)
Aug 13, 2013	35.06	35.18	34.85	34.94	2,845,883	-0.11(-0.33%)
Aug 12, 2013	35.30	35.31	34.75	35.06	4,537,436	-0.55(-1.56%)
Aug 09, 2013	34.50	35.90	34.45	35.61	10,181,067	+1.13(+3.27%)
Aug 08, 2013	34.22	34.58	34.17	34.49	4,888,122	+0.26(+0.77%)
Aug 07, 2013	33.81	34.35	33.78	34.22	3,299,406	+0.35(+1.04%)
Aug 06, 2013	33.81	33.98	33.69	33.87	5,865,569	-0.05(-0.16%)
Aug 05, 2013	33.97	34.17	33.74	33.92	6,184,745	-0.34(-1.00%)
Aug 02, 2013	34.62	34.69	34.20	34.27	5,304,969	-0.46(-1.32%)
Aug 01, 2013	34.57	34.80	34.36	34.72	5,776,076	-0.25(-0.71%)
Jul 31, 2013	34.65	35.01	34.59	34.97	3,510,101	+0.16(+0.46%)
Jul 30, 2013	34.38	35.03	34.29	34.81	5,824,738	-0.33(-0.95%)
Jul 29, 2013	35.23	35.31	34.99	35.15	4,963,270	-0.73(-2.04%)
Jul 26, 2013	36.25	36.44	35.08	35.88	8,363,704	-0.47(-1.28%)
Jul 25, 2013	36.22	36.35	35.86	36.35	2,224,048	-0.01(-0.02%)
Jul 24, 2013	36.42	36.42	36.01	36.35	3,133,431	+0.03(+0.07%)
Jul 23, 2013	35.78	36.69	35.75	36.33	5,612,311	+0.57(+1.60%)
Jul 22, 2013	35.36	35.96	35.32	35.76	3,820,098	+0.43(+1.22%)
Jul 19, 2013	35.27	35.33	35.02	35.32	2,071,921	+0.09(+0.25%)
Jul 18, 2013	34.90	35.42	34.88	35.24	3,948,980	+0.21(+0.60%)
Jul 17, 2013	34.80	35.02	34.66	35.02	3,364,538	+0.31(+0.89%)
Jul 16, 2013	35.09	35.14	34.43	34.72	4,844,527	-0.39(-1.10%)
Jul 15, 2013	34.79	35.17	34.59	35.10	2,473,371	+0.26(+0.73%)
Jul 12, 2013	34.44	34.85	34.35	34.85	2,614,289	+0.35(+1.02%)
Jul 11, 2013	34.28	34.52	34.23	34.50	3,390,402	+0.34(+1.01%)
Jul 10, 2013	34.46	34.48	34.11	34.15	3,496,988	-0.21(-0.62%)
Jul 09, 2013	34.55	34.68	34.32	34.36	2,665,722	-0.15(-0.43%)
Jul 08, 2013	34.24	34.77	34.21	34.51	4,409,319	+0.21(+0.62%)
Jul 05, 2013	34.38	34.40	34.09	34.30	2,021,351	+0.19(+0.57%)
Jul 03, 2013	34.22	34.25	34.04	34.11	1,791,225	-0.28(-0.82%)
Jul 02, 2013	34.36	34.53	34.24	34.39	2,395,243	+0.03(+0.08%)

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.