Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	23.15	23.61	23.13	23.51	383,287	+0.15(+0.64%)
Sep 27, 2013	23.18	23.46	23.18	23.36	0	-0.03(-0.11%)
Sep 26, 2013	23.30	23.49	23.22	23.39	299,462	+0.11(+0.46%)
Sep 25, 2013	23.41	23.41	23.22	23.28	279,901	-0.11(-0.45%)
Sep 24, 2013	23.58	23.67	23.16	23.39	344,646	-0.09(-0.38%)
Sep 23, 2013	23.50	23.68	23.38	23.48	215,286	+0.00(+0.00%)
Sep 20, 2013	23.36	23.70	23.26	23.48	0	+0.18(+0.76%)
Sep 19, 2013	23.41	23.50	23.21	23.30	190,614	-0.10(-0.42%)
Sep 18, 2013	23.46	23.61	23.18	23.40	0	-0.08(-0.34%)
Sep 17, 2013	23.38	23.51	23.29	23.48	0	+0.09(+0.38%)
Sep 16, 2013	23.23	23.43	23.17	23.39	0	+0.22(+0.95%)
Sep 13, 2013	23.22	23.22	23.02	23.17	0	+0.07(+0.31%)
Sep 12, 2013	23.26	23.35	23.05	23.10	0	-0.08(-0.34%)
Sep 11, 2013	23.13	23.36	23.09	23.18	0	-0.00(-0.02%)
Sep 10, 2013	23.26	23.31	23.03	23.18	208,046	+0.08(+0.36%)
Sep 09, 2013	22.85	23.12	22.69	23.10	0	+0.40(+1.75%)
Sep 06, 2013	22.89	23.00	22.30	22.70	0	-0.05(-0.23%)
Sep 05, 2013	22.55	22.85	22.34	22.75	175,283	+0.18(+0.78%)
Sep 04, 2013	22.00	22.61	21.95	22.57	0	+0.56(+2.53%)
Sep 03, 2013	22.48	22.76	21.85	22.02	221,053	-0.13(-0.60%)
Aug 30, 2013	22.54	22.55	22.15	22.15	0	-0.40(-1.76%)
Aug 29, 2013	22.19	22.55	22.18	22.55	208,789	+0.35(+1.59%)
Aug 28, 2013	22.32	22.50	22.11	22.19	0	-0.12(-0.55%)
Aug 27, 2013	22.27	22.57	22.21	22.32	377,226	-0.25(-1.09%)
Aug 26, 2013	22.63	22.85	22.42	22.56	0	-0.02(-0.08%)
Aug 23, 2013	22.57	22.80	22.44	22.58	0	+0.06(+0.27%)
Aug 22, 2013	22.21	22.58	22.15	22.52	243,544	+0.45(+2.03%)
Aug 21, 2013	22.13	22.31	21.93	22.07	234,274	-0.10(-0.44%)
Aug 20, 2013	22.01	22.21	21.95	22.17	546,794	+0.24(+1.08%)
Aug 19, 2013	22.22	22.38	21.91	21.93	499,597	-0.26(-1.19%)
Aug 16, 2013	22.54	22.80	22.15	22.20	0	-0.45(-1.98%)
Aug 15, 2013	23.21	23.37	22.61	22.64	262,943	-0.89(-3.77%)
Aug 14, 2013	23.71	23.79	23.49	23.53	260,631	-0.20(-0.85%)
Aug 13, 2013	23.59	23.81	23.41	23.73	132,936	+0.11(+0.45%)
Aug 12, 2013	23.28	23.67	23.28	23.63	113,234	+0.11(+0.49%)
Aug 09, 2013	23.69	23.73	23.49	23.51	203,636	-0.30(-1.25%)
Aug 08, 2013	23.94	23.94	23.72	23.81	239,680	-0.04(-0.18%)
Aug 07, 2013	23.82	24.04	23.70	23.86	280,000	-0.09(-0.37%)
Aug 06, 2013	23.93	24.06	23.81	23.94	252,967	-0.08(-0.33%)
Aug 05, 2013	23.87	24.25	23.84	24.02	229,649	+0.11(+0.44%)
Aug 02, 2013	23.83	24.01	23.60	23.92	187,371	-0.08(-0.33%)
Aug 01, 2013	23.99	24.21	23.84	24.00	208,566	+0.17(+0.70%)
Jul 31, 2013	24.02	24.17	23.82	23.83	0	-0.21(-0.88%)
Jul 30, 2013	24.08	24.15	23.90	24.04	0	+0.13(+0.55%)
Jul 29, 2013	23.92	24.14	23.85	23.91	0	-0.13(-0.55%)
Jul 26, 2013	24.08	24.23	23.69	24.04	0	-0.33(-1.37%)
Jul 25, 2013	24.35	24.43	23.73	24.37	0	-0.06(-0.25%)
Jul 24, 2013	24.70	24.86	24.35	24.44	0	-0.18(-0.71%)
Jul 23, 2013	24.93	24.93	24.56	24.61	0	-0.17(-0.67%)
Jul 22, 2013	24.70	24.91	24.53	24.78	0	+0.04(+0.18%)
Jul 19, 2013	24.76	24.88	24.59	24.73	0	-0.18(-0.71%)
Jul 18, 2013	25.00	25.06	24.50	24.91	0	-0.08(-0.32%)
Jul 17, 2013	25.33	25.33	24.78	24.99	172,241	-0.12(-0.49%)
Jul 16, 2013	25.09	25.30	24.85	25.11	0	-0.04(-0.14%)
Jul 15, 2013	25.28	25.46	24.95	25.15	0	-0.18(-0.69%)
Jul 12, 2013	25.16	25.45	25.16	25.32	0	+0.09(+0.35%)
Jul 11, 2013	25.17	25.31	24.88	25.24	0	+0.32(+1.27%)
Jul 10, 2013	24.16	24.99	23.99	24.92	0	+0.76(+3.13%)
Jul 09, 2013	23.92	24.25	23.72	24.16	0	+0.37(+1.55%)
Jul 08, 2013	23.70	23.97	23.51	23.79	407,745	+0.10(+0.41%)
Jul 05, 2013	23.73	23.73	23.18	23.70	0	+0.47(+2.04%)
Jul 03, 2013	23.07	23.51	22.87	23.22	0	+0.06(+0.27%)
Jul 02, 2013	23.22	23.58	23.00	23.16	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.