Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	33.48	33.62	33.22	33.47	1,307,716	+0.12(+0.36%)
Oct 30, 2013	33.85	33.96	33.34	33.35	1,187,511	-0.49(-1.45%)
Oct 29, 2013	33.79	34.07	33.70	33.84	1,043,907	+0.13(+0.39%)
Oct 28, 2013	33.74	33.85	33.61	33.71	1,539,502	-0.03(-0.09%)
Oct 25, 2013	33.68	33.76	33.39	33.74	2,065,354	+0.16(+0.48%)
Oct 24, 2013	33.70	33.78	33.42	33.58	1,387,090	-0.11(-0.33%)
Oct 23, 2013	33.67	33.83	33.61	33.69	1,168,989	-0.01(-0.03%)
Oct 22, 2013	33.37	33.73	33.34	33.70	1,783,677	+0.45(+1.35%)
Oct 21, 2013	33.20	33.25	32.93	33.25	1,102,707	+0.13(+0.39%)
Oct 18, 2013	33.21	33.28	33.09	33.12	1,504,805	-0.03(-0.09%)
Oct 17, 2013	33.01	33.20	33.00	33.15	2,140,011	+0.00(+0.00%)
Oct 16, 2013	33.24	33.30	33.01	33.15	2,121,043	+0.16(+0.48%)
Oct 15, 2013	33.05	33.30	32.95	32.99	1,642,119	-0.20(-0.60%)
Oct 14, 2013	32.89	33.21	32.81	33.19	1,631,688	+0.14(+0.42%)
Oct 11, 2013	32.65	33.09	32.65	33.05	1,754,622	+0.42(+1.29%)
Oct 10, 2013	32.61	32.70	32.42	32.63	2,019,006	+0.26(+0.80%)
Oct 09, 2013	32.77	32.80	32.29	32.37	1,623,636	-0.27(-0.83%)
Oct 08, 2013	32.91	33.00	32.40	32.64	1,629,784	-0.29(-0.88%)
Oct 07, 2013	32.79	33.08	32.71	32.93	1,614,077	-0.10(-0.30%)
Oct 04, 2013	32.84	33.16	32.77	33.03	1,238,833	+0.20(+0.61%)
Oct 03, 2013	33.16	33.21	32.58	32.83	1,732,271	-0.45(-1.35%)
Oct 02, 2013	33.34	33.43	33.08	33.28	1,192,870	-0.26(-0.78%)
Oct 01, 2013	33.35	33.62	33.27	33.54	979,226	+0.18(+0.54%)
Sep 30, 2013	33.50	33.64	33.28	33.36	1,444,473	-0.39(-1.16%)
Sep 27, 2013	33.61	33.77	33.55	33.75	1,264,524	-0.33(-0.97%)
Sep 26, 2013	33.97	34.10	33.89	34.08	1,042,429	+0.12(+0.35%)
Sep 25, 2013	33.96	34.16	33.71	33.96	1,605,389	-0.18(-0.53%)
Sep 24, 2013	34.01	34.36	33.95	34.14	1,438,562	+0.07(+0.21%)
Sep 23, 2013	34.08	34.29	33.91	34.07	1,292,385	-0.11(-0.32%)
Sep 20, 2013	34.09	34.18	33.84	34.18	5,871,918	+0.13(+0.38%)
Sep 19, 2013	34.00	34.20	33.93	34.05	1,577,804	+0.12(+0.35%)
Sep 18, 2013	33.35	33.93	33.19	33.93	1,347,519	+0.58(+1.74%)
Sep 17, 2013	33.46	33.54	33.21	33.35	916,347	-0.12(-0.36%)
Sep 16, 2013	33.40	33.55	33.30	33.47	1,135,404	+0.47(+1.42%)
Sep 13, 2013	33.25	33.27	32.92	33.00	1,957,206	-0.25(-0.75%)
Sep 12, 2013	33.18	33.30	33.00	33.25	1,764,528	+0.06(+0.18%)
Sep 11, 2013	32.73	33.28	32.57	33.19	1,851,051	+0.46(+1.41%)
Sep 10, 2013	32.71	32.83	32.56	32.73	1,570,038	+0.24(+0.74%)
Sep 09, 2013	32.24	32.56	32.24	32.49	1,451,119	+0.32(+0.99%)
Sep 06, 2013	32.44	32.53	32.08	32.17	1,784,714	-0.21(-0.65%)
Sep 05, 2013	32.43	32.52	32.30	32.38	876,449	-0.08(-0.25%)
Sep 04, 2013	32.11	32.65	31.94	32.46	1,882,098	+0.30(+0.93%)
Sep 03, 2013	32.84	32.86	31.99	32.16	2,077,973	-0.35(-1.08%)
Aug 30, 2013	33.00	33.03	32.43	32.51	1,440,440	-0.44(-1.34%)
Aug 29, 2013	33.14	33.30	32.85	32.95	1,107,882	-0.29(-0.87%)
Aug 28, 2013	33.25	33.34	33.06	33.24	794,594	-0.06(-0.18%)
Aug 27, 2013	33.53	33.64	33.24	33.30	1,152,655	-0.55(-1.62%)
Aug 26, 2013	33.76	33.87	33.68	33.85	997,973	+0.07(+0.21%)
Aug 23, 2013	33.64	33.82	33.53	33.78	904,956	+0.22(+0.66%)
Aug 22, 2013	33.53	33.77	33.34	33.56	562,083	+0.20(+0.60%)
Aug 21, 2013	33.62	33.62	33.31	33.36	747,814	-0.29(-0.86%)
Aug 20, 2013	33.35	33.73	33.15	33.65	659,466	+0.29(+0.87%)
Aug 19, 2013	33.41	33.48	33.28	33.36	1,029,850	-0.13(-0.39%)
Aug 16, 2013	33.63	33.70	33.33	33.49	4,397,242	-0.26(-0.77%)
Aug 15, 2013	34.49	34.49	33.55	33.75	2,096,425	-1.09(-3.13%)
Aug 14, 2013	34.82	34.98	34.72	34.84	996,338	-0.05(-0.14%)
Aug 13, 2013	34.72	34.99	34.60	34.89	1,005,646	+0.15(+0.43%)
Aug 12, 2013	34.66	34.90	34.55	34.74	1,025,907	-0.09(-0.26%)
Aug 09, 2013	34.96	34.98	34.68	34.83	1,389,964	-0.10(-0.29%)
Aug 08, 2013	34.58	35.04	34.50	34.93	842,322	+0.49(+1.42%)
Aug 07, 2013	34.26	34.48	34.15	34.44	1,465,000	+0.01(+0.03%)
Aug 06, 2013	34.48	34.55	34.32	34.43	1,238,938	-0.12(-0.35%)
Aug 05, 2013	34.42	34.63	34.34	34.55	748,675	+0.01(+0.03%)
Aug 02, 2013	34.34	34.57	34.27	34.54	1,273,863	+0.13(+0.38%)

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.