Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.75	32.83	32.49	32.55	3,552,168	-0.26(-0.79%)
Sep 27, 2012	32.54	32.84	32.36	32.81	2,481,117	+0.31(+0.96%)
Sep 26, 2012	32.71	32.92	32.45	32.50	3,193,313	-0.17(-0.51%)
Sep 25, 2012	33.09	33.11	32.54	32.66	4,000,442	-0.43(-1.30%)
Sep 24, 2012	32.67	33.17	32.50	33.09	3,728,655	+0.33(+1.00%)
Sep 21, 2012	32.34	32.82	32.32	32.76	3,972,696	+0.54(+1.67%)
Sep 20, 2012	31.95	32.26	31.65	32.23	2,686,644	+0.13(+0.42%)
Sep 19, 2012	32.17	32.37	32.09	32.09	3,043,966	-0.12(-0.37%)
Sep 18, 2012	31.82	32.23	31.59	32.21	3,584,972	+0.24(+0.76%)
Sep 17, 2012	31.50	31.97	31.45	31.97	3,801,440	+0.55(+1.77%)
Sep 14, 2012	31.97	32.11	31.21	31.41	7,521,062	-0.59(-1.84%)
Sep 13, 2012	31.81	32.07	31.51	32.00	4,168,884	+0.13(+0.42%)
Sep 12, 2012	31.73	32.45	31.55	31.86	2,961,982	+0.11(+0.34%)
Sep 11, 2012	31.55	31.79	31.34	31.76	4,753,349	-0.22(-0.68%)
Sep 10, 2012	32.26	32.26	31.96	31.97	2,361,771	-0.13(-0.39%)
Sep 07, 2012	32.50	32.59	31.98	32.10	3,201,463	-0.39(-1.19%)
Sep 06, 2012	32.23	32.65	32.21	32.49	2,962,734	+0.39(+1.20%)
Sep 05, 2012	32.54	32.61	32.02	32.10	4,582,259	-0.50(-1.55%)
Sep 04, 2012	32.39	32.79	32.17	32.60	2,775,779	+0.22(+0.67%)
Aug 31, 2012	32.10	32.76	31.93	32.39	3,555,132	+0.35(+1.10%)
Aug 30, 2012	31.60	32.09	31.48	32.03	2,822,587	+0.38(+1.20%)
Aug 29, 2012	31.64	31.74	31.45	31.65	2,765,219	-0.24(-0.76%)
Aug 27, 2012	32.04	32.08	31.80	31.90	2,744,801	-0.13(-0.42%)
Aug 24, 2012	31.86	32.17	31.80	32.03	2,496,143	+0.10(+0.32%)
Aug 23, 2012	31.80	32.08	31.75	31.93	2,498,622	+0.05(+0.16%)
Aug 22, 2012	31.60	32.01	31.46	31.88	3,414,236	+0.30(+0.96%)
Aug 21, 2012	31.68	32.00	31.53	31.58	2,748,335	-0.13(-0.40%)
Aug 20, 2012	31.44	31.80	31.43	31.71	2,952,495	+0.14(+0.45%)
Aug 17, 2012	31.30	31.73	31.03	31.56	7,064,973	+0.08(+0.24%)
Aug 16, 2012	31.43	31.59	31.14	31.49	6,792,926	-0.37(-1.16%)
Aug 15, 2012	32.14	32.27	31.78	31.86	3,251,852	-0.23(-0.71%)
Aug 14, 2012	32.42	32.48	31.99	32.08	2,772,419	-0.25(-0.78%)
Aug 13, 2012	32.33	32.42	31.96	32.33	1,944,020	-0.08(-0.26%)
Aug 10, 2012	32.43	32.46	32.05	32.42	2,077,666	+0.00(+0.00%)
Aug 09, 2012	32.22	32.98	32.22	32.42	3,847,133	-0.01(-0.03%)
Aug 08, 2012	32.83	32.83	32.37	32.43	4,155,503	-0.54(-1.63%)
Aug 07, 2012	32.89	33.18	32.84	32.96	3,055,192	+0.10(+0.31%)
Aug 06, 2012	33.01	33.23	32.84	32.86	2,704,324	-0.14(-0.43%)
Aug 03, 2012	32.93	33.31	32.92	33.00	4,966,449	+0.44(+1.34%)
Aug 02, 2012	32.74	32.91	32.24	32.57	4,386,271	-0.39(-1.19%)
Aug 01, 2012	33.42	33.61	32.94	32.96	4,453,569	-0.30(-0.91%)
Jul 31, 2012	33.08	33.68	32.73	33.26	10,780,729	+0.98(+3.04%)
Jul 30, 2012	32.44	32.48	32.08	32.28	2,819,098	-0.11(-0.34%)
Jul 27, 2012	31.84	32.62	31.78	32.39	6,563,823	+0.59(+1.84%)
Jul 26, 2012	31.99	32.38	30.93	31.81	7,736,636	+0.01(+0.03%)
Jul 25, 2012	32.16	32.17	31.69	31.80	1,941,464	-0.21(-0.65%)
Jul 24, 2012	32.49	32.51	31.81	32.01	1,714,545	-0.38(-1.16%)
Jul 23, 2012	32.63	32.67	32.22	32.38	2,287,422	-0.47(-1.43%)
Jul 20, 2012	33.01	33.17	32.71	32.85	2,132,198	-0.44(-1.31%)
Jul 19, 2012	33.29	33.50	33.15	33.29	1,715,549	-0.02(-0.05%)
Jul 18, 2012	33.34	33.82	33.07	33.30	3,473,774	-0.03(-0.10%)
Jul 17, 2012	33.10	33.45	32.84	33.34	2,258,803	+0.32(+0.96%)
Jul 16, 2012	33.14	33.14	32.92	33.02	1,490,397	-0.19(-0.58%)
Jul 13, 2012	32.86	33.36	32.61	33.21	2,036,490	+0.40(+1.23%)
Jul 12, 2012	32.89	32.99	32.49	32.81	2,498,490	-0.11(-0.33%)
Jul 11, 2012	32.61	33.10	32.61	32.92	2,771,191	+0.29(+0.90%)
Jul 10, 2012	32.73	32.86	32.44	32.63	3,105,212	+0.03(+0.10%)
Jul 09, 2012	32.37	32.71	32.37	32.59	1,831,012	+0.12(+0.36%)
Jul 06, 2012	32.79	33.03	32.42	32.48	2,403,366	-0.59(-1.77%)
Jul 05, 2012	33.14	33.30	32.94	33.06	1,460,233	-0.27(-0.80%)
Jul 03, 2012	33.39	33.41	33.15	33.33	1,144,386	-0.06(-0.18%)

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.