Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.14	33.62	32.72	33.37	2,858,611	+0.06(+0.19%)
Sep 27, 2012	32.38	33.35	32.18	33.30	2,646,717	+1.22(+3.81%)
Sep 26, 2012	31.62	32.35	31.39	32.08	3,242,408	+0.10(+0.30%)
Sep 25, 2012	32.82	33.10	31.94	31.98	2,617,051	-0.42(-1.31%)
Sep 24, 2012	33.12	33.19	32.35	32.41	2,545,412	-1.07(-3.21%)
Sep 21, 2012	33.89	33.96	33.25	33.48	5,266,596	+0.05(+0.15%)
Sep 20, 2012	33.40	33.81	33.23	33.43	3,303,286	-0.44(-1.29%)
Sep 19, 2012	33.31	34.17	33.19	33.87	3,373,715	+0.51(+1.54%)
Sep 18, 2012	32.79	33.41	32.65	33.35	3,499,929	+0.29(+0.88%)
Sep 17, 2012	33.21	33.56	32.05	33.07	3,451,818	+0.03(+0.08%)
Sep 14, 2012	32.47	33.40	32.46	33.04	4,709,334	+0.77(+2.39%)
Sep 13, 2012	30.98	32.51	30.81	32.27	5,779,050	+1.18(+3.79%)
Sep 12, 2012	31.14	31.17	30.41	31.09	3,307,763	+0.10(+0.33%)
Sep 11, 2012	31.10	31.50	30.81	30.99	2,230,557	+0.12(+0.40%)
Sep 10, 2012	31.80	31.89	30.76	30.87	2,363,782	-0.92(-2.89%)
Sep 07, 2012	31.71	32.22	31.69	31.79	3,295,885	+0.70(+2.26%)
Sep 06, 2012	30.82	31.30	30.73	31.08	2,288,404	+0.39(+1.28%)
Sep 05, 2012	30.90	30.94	30.04	30.69	2,180,377	-0.06(-0.19%)
Sep 04, 2012	31.09	31.12	30.57	30.75	2,430,895	-0.33(-1.06%)
Aug 31, 2012	29.91	31.16	29.52	31.08	3,211,358	+1.49(+5.02%)
Aug 30, 2012	29.82	30.06	29.48	29.59	1,861,362	-0.03(-0.11%)
Aug 29, 2012	30.02	30.21	29.48	29.63	2,400,303	-0.22(-0.73%)
Aug 27, 2012	30.20	30.25	29.71	29.84	1,559,375	-0.38(-1.24%)
Aug 24, 2012	30.02	30.30	29.78	30.22	1,412,886	+0.06(+0.21%)
Aug 23, 2012	30.46	30.58	29.94	30.16	3,313,841	+0.03(+0.08%)
Aug 22, 2012	29.38	30.34	29.30	30.13	2,234,968	+0.40(+1.35%)
Aug 21, 2012	30.29	30.43	29.61	29.73	2,610,979	-0.10(-0.34%)
Aug 20, 2012	29.50	30.01	29.28	29.83	2,346,248	+0.31(+1.04%)
Aug 17, 2012	29.29	29.65	28.95	29.52	2,909,813	+0.26(+0.89%)
Aug 16, 2012	28.20	29.39	28.11	29.26	3,094,701	+1.24(+4.41%)
Aug 15, 2012	28.17	28.17	27.86	28.03	2,738,413	-0.37(-1.30%)
Aug 14, 2012	28.48	28.70	28.32	28.40	2,515,130	-0.26(-0.89%)
Aug 13, 2012	28.99	29.20	28.40	28.65	2,629,098	-0.29(-0.99%)
Aug 10, 2012	28.84	29.22	28.76	28.94	2,330,361	+0.04(+0.13%)
Aug 09, 2012	28.80	29.25	28.58	28.90	3,163,146	+0.08(+0.29%)
Aug 08, 2012	28.89	29.30	28.70	28.82	3,544,215	-0.06(-0.20%)
Aug 07, 2012	28.47	28.90	28.43	28.87	3,008,916	+0.30(+1.05%)
Aug 06, 2012	27.85	29.04	27.85	28.57	2,945,767	+0.74(+2.66%)
Aug 03, 2012	28.14	28.27	27.63	27.83	3,860,814	+0.09(+0.32%)
Aug 02, 2012	27.87	28.61	27.72	27.75	3,384,619	-0.38(-1.34%)
Aug 01, 2012	27.92	28.52	27.07	28.12	4,364,036	+0.17(+0.62%)
Jul 31, 2012	28.06	28.45	27.80	27.95	3,952,574	-0.31(-1.08%)
Jul 30, 2012	27.73	28.50	27.46	28.26	3,046,065	+0.73(+2.66%)
Jul 27, 2012	27.16	27.80	26.95	27.52	4,521,710	+0.68(+2.54%)
Jul 26, 2012	26.55	27.31	26.50	26.84	11,263,159	+2.01(+8.09%)
Jul 25, 2012	24.51	25.32	24.20	24.83	3,848,765	+0.89(+3.70%)
Jul 24, 2012	23.46	24.28	23.46	23.94	2,471,011	+0.58(+2.48%)
Jul 23, 2012	23.43	23.77	23.19	23.36	1,952,489	-0.55(-2.29%)
Jul 20, 2012	23.63	24.15	23.49	23.91	1,856,331	+0.13(+0.54%)
Jul 19, 2012	23.68	24.16	23.60	23.79	1,399,241	+0.36(+1.55%)
Jul 18, 2012	23.25	23.56	23.12	23.42	1,735,493	-0.08(-0.35%)
Jul 17, 2012	23.44	23.60	22.81	23.50	2,308,092	-0.17(-0.73%)
Jul 16, 2012	24.12	24.14	23.47	23.68	1,539,130	-0.36(-1.51%)
Jul 13, 2012	23.96	24.15	23.68	24.04	2,223,429	+0.38(+1.59%)
Jul 12, 2012	23.66	23.86	22.85	23.66	4,961,300	-0.53(-2.19%)
Jul 11, 2012	24.52	24.74	23.80	24.19	3,922,041	-0.51(-2.07%)
Jul 10, 2012	25.95	26.13	24.49	24.70	2,285,192	-1.06(-4.13%)
Jul 09, 2012	25.76	25.93	25.40	25.77	2,160,097	-0.08(-0.30%)
Jul 06, 2012	26.07	26.45	25.56	25.84	2,205,660	-0.80(-3.02%)
Jul 05, 2012	26.73	27.00	26.48	26.65	2,575,208	-0.14(-0.52%)
Jul 03, 2012	26.47	27.09	26.37	26.79	2,116,420	+0.92(+3.58%)

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.