Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	31.12	31.61	30.93	31.40	909,506	+0.08(+0.26%)
Sep 27, 2013	31.28	31.49	31.18	31.32	0	-0.16(-0.51%)
Sep 26, 2013	31.33	31.90	31.19	31.48	666,430	+0.30(+0.96%)
Sep 25, 2013	31.54	31.70	31.17	31.18	626,180	-0.40(-1.27%)
Sep 24, 2013	31.25	31.77	31.02	31.58	947,541	+0.41(+1.32%)
Sep 23, 2013	32.01	32.01	31.08	31.17	678,626	-0.42(-1.33%)
Sep 20, 2013	32.12	32.29	31.56	31.59	0	-0.56(-1.74%)
Sep 19, 2013	32.00	32.32	31.79	32.15	751,030	+0.24(+0.75%)
Sep 18, 2013	31.79	31.97	31.53	31.91	0	+0.05(+0.16%)
Sep 17, 2013	32.05	32.08	31.64	31.86	0	-0.03(-0.09%)
Sep 16, 2013	31.95	32.13	31.59	31.89	0	+0.04(+0.13%)
Sep 13, 2013	31.96	32.03	31.67	31.85	0	-0.03(-0.09%)
Sep 12, 2013	32.30	32.30	31.86	31.88	601,486	-0.43(-1.33%)
Sep 11, 2013	32.31	32.58	32.18	32.31	604,900	-0.08(-0.25%)
Sep 10, 2013	32.20	32.41	32.14	32.39	1,202,061	+0.37(+1.16%)
Sep 09, 2013	31.75	32.16	31.65	32.02	0	+0.33(+1.04%)
Sep 06, 2013	32.05	32.11	31.42	31.69	0	-0.23(-0.72%)
Sep 05, 2013	31.86	32.20	31.76	31.92	0	+0.01(+0.03%)
Sep 04, 2013	31.37	31.95	31.27	31.91	758,863	+0.59(+1.88%)
Sep 03, 2013	31.72	31.94	31.10	31.32	846,040	+0.04(+0.13%)
Aug 30, 2013	31.79	31.79	31.26	31.28	0	-0.49(-1.54%)
Aug 29, 2013	31.47	32.03	31.32	31.77	508,561	+0.26(+0.83%)
Aug 28, 2013	31.40	31.63	31.25	31.51	0	+0.18(+0.57%)
Aug 27, 2013	32.00	32.07	31.27	31.33	0	-1.02(-3.15%)
Aug 26, 2013	32.31	32.56	32.08	32.35	809,113	+0.04(+0.12%)
Aug 23, 2013	33.00	33.08	32.25	32.31	0	-0.63(-1.91%)
Aug 22, 2013	32.24	32.98	32.23	32.94	0	+0.73(+2.27%)
Aug 21, 2013	32.05	32.40	31.97	32.21	0	+0.12(+0.37%)
Aug 20, 2013	32.00	32.32	31.72	32.09	886,371	+0.13(+0.41%)
Aug 19, 2013	32.26	32.41	31.94	31.96	860,497	-0.24(-0.75%)
Aug 16, 2013	32.04	32.66	32.00	32.20	0	+0.01(+0.03%)
Aug 15, 2013	32.53	32.91	32.13	32.19	781,400	-0.72(-2.19%)
Aug 14, 2013	33.04	33.21	32.85	32.91	0	-0.29(-0.87%)
Aug 13, 2013	33.18	33.33	32.88	33.20	548,291	+0.02(+0.06%)
Aug 12, 2013	32.86	33.37	32.85	33.18	722,788	+0.19(+0.58%)
Aug 09, 2013	32.69	33.23	32.51	32.99	1,083,877	+0.34(+1.04%)
Aug 08, 2013	33.00	33.08	32.56	32.65	1,075,190	-0.23(-0.70%)
Aug 07, 2013	33.02	33.14	32.70	32.88	760,152	-0.16(-0.48%)
Aug 06, 2013	33.14	33.33	32.86	33.04	1,131,758	-0.12(-0.36%)
Aug 05, 2013	33.55	33.75	33.04	33.16	2,040,673	-0.59(-1.75%)
Aug 02, 2013	32.86	33.81	32.77	33.75	1,606,772	+0.93(+2.83%)
Aug 01, 2013	32.74	32.95	32.51	32.82	1,316,396	+0.35(+1.08%)
Jul 31, 2013	32.19	32.82	32.13	32.47	0	+0.36(+1.12%)
Jul 30, 2013	31.73	32.59	31.50	32.11	0	+0.22(+0.69%)
Jul 29, 2013	31.76	32.61	31.00	31.89	0	-0.55(-1.70%)
Jul 26, 2013	31.16	32.79	30.67	32.44	0	+0.53(+1.66%)
Jul 25, 2013	29.95	32.28	28.81	31.91	3,585,964	+2.82(+9.69%)
Jul 24, 2013	29.18	29.28	28.95	29.09	0	+0.09(+0.31%)
Jul 23, 2013	29.20	29.25	28.99	29.00	0	-0.08(-0.28%)
Jul 22, 2013	28.92	29.16	28.89	29.08	0	+0.11(+0.38%)
Jul 19, 2013	29.07	29.07	28.68	28.97	0	-0.07(-0.24%)
Jul 18, 2013	29.15	29.23	28.90	29.04	0	-0.08(-0.27%)
Jul 17, 2013	29.23	29.29	29.03	29.12	457,730	+0.08(+0.28%)
Jul 16, 2013	29.47	29.55	29.01	29.04	0	-0.32(-1.09%)
Jul 15, 2013	29.24	29.58	29.21	29.36	0	+0.17(+0.58%)
Jul 12, 2013	28.96	29.27	28.83	29.19	0	+0.07(+0.24%)
Jul 11, 2013	29.05	29.21	28.90	29.12	0	+0.23(+0.80%)
Jul 10, 2013	28.72	28.92	28.55	28.89	0	+0.11(+0.38%)
Jul 09, 2013	28.58	28.96	28.58	28.78	0	+0.30(+1.05%)
Jul 08, 2013	28.16	28.49	27.98	28.48	0	+0.57(+2.04%)
Jul 05, 2013	27.54	28.00	27.50	27.91	0	+0.44(+1.60%)
Jul 03, 2013	27.18	27.63	27.13	27.47	0	+0.22(+0.81%)
Jul 02, 2013	27.22	27.64	27.14	27.25	0	-0.11(-0.40%)

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.