Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	31.36	31.81	31.25	31.76	969,505	+0.05(+0.15%)
Sep 27, 2013	31.53	31.82	31.45	31.71	1,064,024	-0.07(-0.23%)
Sep 26, 2013	31.77	31.86	31.44	31.78	1,024,538	+0.04(+0.13%)
Sep 25, 2013	31.52	31.92	31.33	31.74	1,598,817	+0.28(+0.91%)
Sep 24, 2013	31.18	31.85	31.15	31.46	989,266	+0.32(+1.02%)
Sep 23, 2013	31.27	31.36	30.76	31.14	960,904	-0.25(-0.80%)
Sep 20, 2013	31.67	31.79	31.39	31.39	1,818,387	-0.28(-0.90%)
Sep 19, 2013	31.64	31.88	31.60	31.67	593,638	+0.07(+0.23%)
Sep 18, 2013	31.46	31.62	30.96	31.60	802,972	+0.11(+0.36%)
Sep 17, 2013	31.22	31.52	31.22	31.49	873,738	+0.24(+0.78%)
Sep 16, 2013	31.40	31.46	31.15	31.24	760,588	+0.28(+0.89%)
Sep 13, 2013	31.17	31.18	30.80	30.97	601,941	-0.07(-0.21%)
Sep 12, 2013	31.23	31.39	30.99	31.03	530,858	-0.22(-0.70%)
Sep 11, 2013	31.27	31.51	31.07	31.25	903,102	-0.02(-0.05%)
Sep 10, 2013	31.24	31.41	31.10	31.27	1,305,745	+0.15(+0.50%)
Sep 09, 2013	30.20	31.14	30.15	31.11	1,629,475	+0.97(+3.21%)
Sep 06, 2013	30.05	30.37	29.60	30.15	1,395,982	+0.20(+0.68%)
Sep 05, 2013	29.25	30.08	29.17	29.94	1,039,117	+0.66(+2.25%)
Sep 04, 2013	29.18	29.36	29.17	29.28	1,519,832	+0.20(+0.67%)
Sep 03, 2013	29.10	29.41	28.88	29.09	1,407,896	+0.39(+1.36%)
Aug 30, 2013	29.14	29.14	28.59	28.70	1,115,555	-0.40(-1.37%)
Aug 29, 2013	28.98	29.40	28.94	29.10	1,073,090	-0.07(-0.25%)
Aug 28, 2013	29.14	29.29	28.93	29.17	1,095,939	+0.06(+0.20%)
Aug 27, 2013	29.85	29.89	29.08	29.11	1,007,778	-1.15(-3.79%)
Aug 26, 2013	30.21	30.45	30.05	30.26	1,092,310	+0.00(+0.00%)
Aug 23, 2013	30.63	30.73	30.12	30.26	788,854	-0.31(-1.01%)
Aug 22, 2013	30.19	30.60	30.19	30.57	677,542	+0.51(+1.71%)
Aug 21, 2013	30.40	30.45	29.96	30.06	815,504	-0.43(-1.41%)
Aug 20, 2013	30.48	30.63	30.23	30.49	1,263,401	+0.03(+0.11%)
Aug 19, 2013	30.70	30.84	30.40	30.45	714,137	-0.29(-0.95%)
Aug 16, 2013	30.49	30.83	30.40	30.74	784,880	+0.22(+0.72%)
Aug 15, 2013	30.78	31.00	30.49	30.53	1,019,401	-0.78(-2.48%)
Aug 14, 2013	31.42	31.44	31.13	31.30	499,671	-0.21(-0.67%)
Aug 13, 2013	31.32	31.68	31.00	31.51	829,214	+0.26(+0.83%)
Aug 12, 2013	31.00	31.43	30.92	31.25	682,898	+0.02(+0.08%)
Aug 09, 2013	31.22	31.43	31.03	31.23	817,327	-0.07(-0.23%)
Aug 08, 2013	30.81	31.53	30.81	31.30	1,000,400	+0.70(+2.28%)
Aug 07, 2013	30.93	31.04	30.49	30.61	587,483	-0.49(-1.56%)
Aug 06, 2013	31.15	31.17	30.68	31.09	781,524	-0.18(-0.57%)
Aug 05, 2013	30.85	31.29	30.79	31.27	991,915	+0.31(+0.99%)
Aug 02, 2013	30.84	30.99	30.53	30.96	1,069,303	-0.06(-0.21%)
Aug 01, 2013	30.33	31.20	30.11	31.03	1,656,930	+0.86(+2.85%)
Jul 31, 2013	29.63	30.42	29.56	30.17	1,114,170	+0.63(+2.14%)
Jul 30, 2013	29.42	29.72	29.36	29.54	1,176,478	+0.19(+0.66%)
Jul 29, 2013	29.36	29.59	29.12	29.34	882,585	-0.09(-0.30%)
Jul 26, 2013	29.14	29.55	29.12	29.43	841,443	-0.31(-1.03%)
Jul 25, 2013	29.81	30.03	29.57	29.74	1,090,676	-0.10(-0.33%)
Jul 24, 2013	30.34	30.78	29.54	29.84	3,261,040	+0.80(+2.76%)
Jul 23, 2013	29.03	29.18	28.82	29.04	1,733,952	-0.04(-0.14%)
Jul 22, 2013	29.36	29.54	29.04	29.08	2,249,084	-0.46(-1.56%)
Jul 19, 2013	29.05	29.69	28.91	29.54	2,102,737	+0.76(+2.65%)
Jul 18, 2013	28.49	28.98	28.44	28.78	1,467,828	+0.38(+1.36%)
Jul 17, 2013	28.15	28.45	28.13	28.39	700,612	+0.35(+1.26%)
Jul 16, 2013	28.11	28.18	27.93	28.04	1,078,987	-0.06(-0.23%)
Jul 15, 2013	28.00	28.12	27.88	28.10	940,444	+0.14(+0.49%)
Jul 12, 2013	27.55	28.01	27.49	27.97	1,053,818	+0.30(+1.08%)
Jul 11, 2013	27.62	27.87	27.62	27.67	1,210,107	+0.41(+1.52%)
Jul 10, 2013	27.19	27.43	27.14	27.25	1,372,656	+0.08(+0.30%)
Jul 09, 2013	26.71	27.31	26.51	27.17	1,073,578	+0.66(+2.51%)
Jul 08, 2013	26.30	26.80	26.30	26.51	1,638,581	+0.29(+1.11%)
Jul 05, 2013	25.77	26.35	25.42	26.22	2,401,216	+0.65(+2.53%)
Jul 03, 2013	25.84	25.99	24.82	25.57	5,337,389	-1.41(-5.23%)
Jul 02, 2013	27.12	27.20	26.84	26.98	1,124,296	-0.15(-0.57%)

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.