Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	33.60	34.51	33.60	34.43	3,314,599	+0.79(+2.35%)
Oct 30, 2013	34.20	34.55	33.60	33.64	4,829,764	-0.56(-1.64%)
Oct 29, 2013	34.45	35.26	34.16	34.20	5,080,659	-0.28(-0.83%)
Oct 28, 2013	34.50	34.69	34.29	34.48	3,007,229	-0.03(-0.09%)
Oct 25, 2013	34.15	34.54	34.01	34.51	1,963,690	+0.30(+0.88%)
Oct 24, 2013	34.37	34.37	33.98	34.21	2,080,035	-0.02(-0.07%)
Oct 23, 2013	33.92	34.29	33.79	34.24	2,408,252	+0.23(+0.67%)
Oct 22, 2013	33.70	34.05	33.67	34.01	1,830,518	+0.39(+1.15%)
Oct 21, 2013	33.56	33.64	33.28	33.62	1,731,593	+0.06(+0.17%)
Oct 18, 2013	33.64	33.67	33.48	33.56	1,624,170	-0.02(-0.05%)
Oct 17, 2013	33.03	33.60	32.90	33.58	2,237,170	+0.39(+1.17%)
Oct 16, 2013	32.99	33.20	32.85	33.19	1,319,063	+0.43(+1.33%)
Oct 15, 2013	32.84	33.07	32.73	32.76	1,214,846	-0.23(-0.70%)
Oct 14, 2013	32.81	33.07	32.68	32.99	1,010,210	-0.02(-0.05%)
Oct 11, 2013	32.54	33.09	32.49	33.00	1,837,291	+0.40(+1.24%)
Oct 10, 2013	32.29	32.60	32.15	32.60	1,672,710	+0.66(+2.05%)
Oct 09, 2013	32.11	32.13	31.86	31.94	1,615,447	-0.07(-0.22%)
Oct 08, 2013	32.23	32.33	31.99	32.01	1,553,635	-0.29(-0.91%)
Oct 07, 2013	32.01	32.42	31.94	32.31	1,765,991	+0.05(+0.15%)
Oct 04, 2013	32.12	32.34	32.02	32.26	1,328,363	+0.14(+0.44%)
Oct 03, 2013	32.48	32.51	31.85	32.12	1,795,323	-0.47(-1.46%)
Oct 02, 2013	32.73	32.73	32.34	32.59	1,611,676	-0.28(-0.87%)
Oct 01, 2013	32.61	32.91	32.50	32.88	1,172,099	+0.27(+0.82%)
Sep 30, 2013	32.45	32.67	32.40	32.61	1,640,654	-0.12(-0.36%)
Sep 27, 2013	32.80	32.86	32.52	32.73	1,513,783	-0.24(-0.72%)
Sep 26, 2013	32.81	33.00	32.77	32.96	1,847,264	+0.25(+0.77%)
Sep 25, 2013	32.85	32.96	32.70	32.71	1,781,645	-0.25(-0.77%)
Sep 24, 2013	33.01	33.26	32.93	32.96	1,796,593	-0.13(-0.38%)
Sep 23, 2013	33.21	33.37	32.99	33.09	1,673,329	-0.19(-0.57%)
Sep 20, 2013	33.47	33.50	33.21	33.28	2,806,015	-0.14(-0.43%)
Sep 19, 2013	33.41	33.59	33.32	33.42	1,588,575	+0.04(+0.12%)
Sep 18, 2013	32.55	33.40	32.50	33.38	2,818,444	+0.81(+2.50%)
Sep 17, 2013	32.73	32.79	32.34	32.57	1,827,161	-0.17(-0.51%)
Sep 16, 2013	32.67	32.90	32.33	32.73	1,523,174	+0.40(+1.25%)
Sep 13, 2013	32.43	32.48	32.24	32.33	1,497,684	+0.02(+0.05%)
Sep 12, 2013	32.40	32.56	32.29	32.31	1,620,778	-0.03(-0.10%)
Sep 11, 2013	32.20	32.41	32.08	32.35	1,549,820	+0.17(+0.52%)
Sep 10, 2013	32.02	32.24	31.94	32.18	1,482,038	+0.28(+0.89%)
Sep 09, 2013	31.66	31.91	31.64	31.90	1,344,026	+0.33(+1.05%)
Sep 06, 2013	31.65	31.71	31.31	31.56	2,074,070	+0.06(+0.18%)
Sep 05, 2013	31.63	31.75	31.49	31.51	2,925,892	-0.15(-0.47%)
Sep 04, 2013	31.45	31.86	31.31	31.66	2,467,703	+0.20(+0.64%)
Sep 03, 2013	32.02	32.08	31.26	31.46	2,605,155	-0.23(-0.72%)
Aug 30, 2013	32.05	32.06	31.58	31.68	2,556,683	-0.38(-1.17%)
Aug 29, 2013	32.12	32.31	31.99	32.06	1,452,806	-0.14(-0.44%)
Aug 28, 2013	32.20	32.30	32.06	32.20	1,539,192	-0.05(-0.17%)
Aug 27, 2013	32.59	32.75	32.24	32.26	2,689,765	-0.63(-1.93%)
Aug 26, 2013	33.02	33.08	32.83	32.89	1,224,673	-0.11(-0.33%)
Aug 23, 2013	32.92	33.12	32.89	33.00	1,486,267	+0.18(+0.55%)
Aug 22, 2013	32.62	33.04	32.59	32.82	1,537,033	+0.24(+0.75%)
Aug 21, 2013	32.93	32.94	32.51	32.58	1,803,256	-0.42(-1.28%)
Aug 20, 2013	32.69	33.20	32.55	33.00	2,123,619	+0.31(+0.93%)
Aug 19, 2013	32.83	32.89	32.66	32.69	1,569,651	-0.16(-0.48%)
Aug 16, 2013	32.69	32.96	32.68	32.85	1,910,943	+0.06(+0.19%)
Aug 15, 2013	33.26	33.26	32.63	32.79	3,745,617	-1.00(-2.95%)
Aug 14, 2013	34.10	34.10	33.72	33.78	2,168,646	-0.30(-0.87%)
Aug 13, 2013	33.86	34.15	33.76	34.08	2,030,350	+0.26(+0.76%)
Aug 12, 2013	33.83	34.07	33.71	33.82	2,441,293	-0.02(-0.07%)
Aug 09, 2013	33.78	33.86	33.53	33.85	1,634,720	+0.09(+0.26%)
Aug 08, 2013	33.57	33.87	33.50	33.76	1,573,798	+0.23(+0.68%)
Aug 07, 2013	33.36	33.55	33.06	33.53	2,166,596	+0.13(+0.38%)
Aug 06, 2013	33.42	33.51	33.32	33.41	1,647,871	-0.08(-0.23%)
Aug 05, 2013	33.26	33.50	33.23	33.49	1,844,314	+0.11(+0.33%)
Aug 02, 2013	33.33	33.47	33.09	33.38	1,803,719	+0.05(+0.14%)

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.