Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.40	27.64	26.94	27.01	1,087,418	-0.48(-1.75%)
Sep 27, 2012	27.13	27.57	26.80	27.49	972,330	+0.45(+1.66%)
Sep 26, 2012	27.60	27.65	26.60	27.04	1,167,434	-0.53(-1.92%)
Sep 25, 2012	28.44	28.51	27.50	27.57	1,430,929	-0.75(-2.65%)
Sep 24, 2012	28.33	28.73	28.05	28.32	1,314,050	-0.33(-1.15%)
Sep 21, 2012	27.72	29.12	27.65	28.65	3,443,000	+1.10(+3.99%)
Sep 20, 2012	27.40	27.63	27.18	27.55	2,477,287	+0.11(+0.40%)
Sep 19, 2012	27.35	27.70	27.11	27.44	2,343,891	+0.16(+0.59%)
Sep 18, 2012	27.63	28.00	26.97	27.28	3,163,209	-0.48(-1.73%)
Sep 17, 2012	28.09	28.22	27.55	27.76	1,177,827	-0.43(-1.53%)
Sep 14, 2012	27.50	29.02	27.50	28.19	3,205,589	+0.69(+2.51%)
Sep 13, 2012	26.62	27.71	26.25	27.50	1,990,772	+0.98(+3.70%)
Sep 12, 2012	26.15	26.53	25.98	26.52	1,291,437	+0.52(+2.00%)
Sep 11, 2012	26.13	26.46	25.97	26.00	1,502,733	+0.00(+0.00%)
Sep 10, 2012	26.29	26.66	25.99	26.00	1,329,312	-0.64(-2.40%)
Sep 07, 2012	27.09	27.21	26.58	26.64	1,407,736	-0.26(-0.97%)
Sep 06, 2012	25.40	26.96	25.40	26.90	1,807,989	+1.60(+6.32%)
Sep 05, 2012	25.60	25.65	25.04	25.30	899,611	-0.27(-1.06%)
Sep 04, 2012	25.46	25.83	24.94	25.57	859,051	+0.07(+0.27%)
Aug 31, 2012	25.35	25.73	25.11	25.50	869,851	+0.13(+0.51%)
Aug 30, 2012	25.29	25.55	25.14	25.37	655,721	-0.13(-0.51%)
Aug 29, 2012	25.19	25.60	25.02	25.50	1,081,036	+0.58(+2.33%)
Aug 27, 2012	24.85	25.04	24.47	24.92	720,959	+0.27(+1.10%)
Aug 24, 2012	24.37	25.05	23.93	24.65	2,325,226	+0.15(+0.61%)
Aug 23, 2012	24.20	24.64	23.90	24.50	822,818	+0.31(+1.28%)
Aug 22, 2012	24.22	24.35	23.79	24.19	694,255	-0.02(-0.08%)
Aug 21, 2012	24.26	24.50	23.97	24.21	1,384,660	-0.06(-0.25%)
Aug 20, 2012	24.49	24.52	24.03	24.27	870,710	-0.35(-1.42%)
Aug 17, 2012	24.27	24.66	23.90	24.62	1,092,640	+0.35(+1.44%)
Aug 16, 2012	23.65	24.49	23.50	24.27	1,110,918	+0.59(+2.49%)
Aug 15, 2012	23.21	23.75	23.21	23.68	1,152,677	+0.27(+1.15%)
Aug 14, 2012	22.72	23.53	22.28	23.41	1,656,354	+0.76(+3.36%)
Aug 13, 2012	22.39	22.66	22.26	22.65	593,054	+0.25(+1.12%)
Aug 10, 2012	22.52	22.65	22.24	22.40	357,504	-0.17(-0.75%)
Aug 09, 2012	22.77	22.99	22.47	22.57	638,734	-0.18(-0.79%)
Aug 08, 2012	22.76	23.20	22.46	22.75	564,316	-0.16(-0.70%)
Aug 07, 2012	22.90	23.26	22.58	22.91	690,850	+0.20(+0.88%)
Aug 06, 2012	22.50	22.93	22.42	22.71	668,911	+0.20(+0.89%)
Aug 03, 2012	21.87	22.58	21.50	22.51	676,223	+1.10(+5.14%)
Aug 02, 2012	21.60	21.80	21.25	21.41	1,369,866	-0.47(-2.15%)
Aug 01, 2012	22.25	21.88	21.88	21.88	808,025	-0.24(-1.08%)
Jul 31, 2012	22.29	22.68	21.87	22.12	1,108,471	-0.27(-1.21%)
Jul 30, 2012	22.05	22.50	21.89	22.39	1,134,726	+0.26(+1.17%)
Jul 27, 2012	20.99	22.79	20.20	22.13	3,356,336	+0.80(+3.75%)
Jul 26, 2012	21.25	21.97	21.05	21.33	1,138,446	+0.60(+2.89%)
Jul 25, 2012	21.50	21.55	20.59	20.73	1,276,571	-0.79(-3.67%)
Jul 24, 2012	21.99	22.00	20.85	21.52	1,291,792	-0.43(-1.96%)
Jul 23, 2012	21.83	22.28	21.53	21.95	791,146	-0.48(-2.14%)
Jul 20, 2012	22.66	22.96	22.41	22.43	982,155	-0.47(-2.05%)
Jul 19, 2012	22.53	23.02	22.42	22.90	1,274,055	+0.48(+2.14%)
Jul 18, 2012	21.31	22.45	21.24	22.42	1,319,975	+1.01(+4.72%)
Jul 17, 2012	21.61	21.63	20.61	21.41	1,170,032	-0.10(-0.46%)
Jul 16, 2012	22.00	22.16	21.25	21.51	1,198,325	-0.59(-2.67%)
Jul 13, 2012	21.81	22.56	21.81	22.10	1,636,474	+0.29(+1.33%)
Jul 12, 2012	21.61	21.90	21.13	21.81	798,474	+0.00(+0.00%)
Jul 11, 2012	21.63	22.22	21.45	21.81	934,862	+0.22(+1.02%)
Jul 10, 2012	23.05	23.05	21.34	21.59	1,291,492	-1.02(-4.51%)
Jul 09, 2012	22.96	23.02	22.30	22.61	1,398,196	-0.36(-1.57%)
Jul 06, 2012	23.32	23.56	22.43	22.97	2,053,790	-0.63(-2.67%)
Jul 05, 2012	23.39	23.89	23.31	23.60	1,310,955	+0.17(+0.73%)
Jul 03, 2012	23.34	23.80	22.98	23.43	1,669,308	+0.06(+0.26%)

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.