Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.08	23.12	22.96	23.07	1,185,843	-0.72(-3.01%)
Sep 27, 2012	23.69	23.84	23.59	23.78	764,808	+0.29(+1.24%)
Sep 26, 2012	23.59	23.70	23.27	23.49	1,325,019	-0.57(-2.36%)
Sep 25, 2012	24.33	24.38	24.05	24.06	552,756	-0.37(-1.53%)
Sep 24, 2012	24.37	24.53	24.25	24.43	329,120	-0.46(-1.83%)
Sep 21, 2012	24.97	25.01	24.87	24.89	352,331	-0.10(-0.42%)
Sep 20, 2012	25.04	25.11	24.97	24.99	188,333	-0.32(-1.27%)
Sep 19, 2012	25.17	25.42	25.17	25.31	318,544	+0.43(+1.74%)
Sep 18, 2012	24.80	24.95	24.72	24.88	970,477	-0.43(-1.68%)
Sep 17, 2012	25.83	25.83	25.25	25.30	645,903	-0.60(-2.31%)
Sep 14, 2012	25.81	25.98	25.80	25.90	421,208	+0.27(+1.05%)
Sep 13, 2012	25.12	25.64	25.01	25.63	740,050	+0.51(+2.02%)
Sep 12, 2012	25.19	25.23	25.04	25.13	371,356	+0.37(+1.51%)
Sep 11, 2012	24.77	24.86	24.74	24.75	692,444	+0.12(+0.49%)
Sep 10, 2012	24.70	24.77	24.61	24.63	761,794	-0.08(-0.33%)
Sep 07, 2012	24.46	24.78	24.46	24.72	599,829	+0.66(+2.73%)
Sep 06, 2012	23.69	24.07	23.65	24.06	355,028	+0.57(+2.45%)
Sep 05, 2012	23.39	23.54	23.31	23.48	543,501	-0.12(-0.51%)
Sep 04, 2012	23.54	23.71	23.42	23.60	742,512	-0.20(-0.85%)
Aug 31, 2012	23.70	23.90	23.57	23.80	503,817	-0.10(-0.41%)
Aug 30, 2012	23.98	24.01	23.86	23.90	226,521	-0.43(-1.75%)
Aug 29, 2012	24.35	24.37	24.27	24.33	155,758	-0.31(-1.24%)
Aug 27, 2012	24.85	24.85	24.63	24.63	250,178	-0.25(-0.99%)
Aug 24, 2012	24.72	24.93	24.63	24.88	228,036	+0.12(+0.48%)
Aug 23, 2012	24.89	24.89	24.66	24.76	1,072,758	-0.14(-0.57%)
Aug 22, 2012	24.79	24.96	24.71	24.90	415,685	+0.01(+0.03%)
Aug 21, 2012	25.07	25.20	24.84	24.89	910,523	+0.09(+0.36%)
Aug 20, 2012	24.87	24.90	24.75	24.80	205,977	-0.07(-0.27%)
Aug 17, 2012	24.93	24.93	24.82	24.87	377,470	+0.38(+1.55%)
Aug 16, 2012	24.16	24.53	24.14	24.49	406,850	+0.55(+2.31%)
Aug 15, 2012	23.89	24.03	23.85	23.94	333,680	+0.11(+0.47%)
Aug 14, 2012	23.99	24.03	23.80	23.83	194,498	-0.16(-0.68%)
Aug 13, 2012	24.10	24.12	23.89	23.99	131,013	+0.06(+0.25%)
Aug 10, 2012	23.70	23.95	23.65	23.93	284,465	-0.28(-1.14%)
Aug 09, 2012	24.27	24.31	24.18	24.21	181,566	+0.09(+0.37%)
Aug 08, 2012	24.01	24.19	24.00	24.12	307,483	+0.05(+0.22%)
Aug 07, 2012	23.96	24.18	23.96	24.07	437,769	+0.38(+1.61%)
Aug 06, 2012	23.57	23.78	23.57	23.69	341,246	+0.30(+1.28%)
Aug 03, 2012	23.11	23.45	23.01	23.39	1,090,966	+0.78(+3.43%)
Aug 02, 2012	22.52	22.75	22.29	22.61	918,719	+0.06(+0.26%)
Aug 01, 2012	23.08	23.15	21.27	22.55	8,610,013	-0.96(-4.10%)
Jul 31, 2012	23.98	24.00	23.50	23.51	581,554	-0.39(-1.62%)
Jul 30, 2012	23.78	23.94	23.76	23.90	500,887	-0.28(-1.17%)
Jul 27, 2012	23.71	24.26	23.55	24.19	578,851	+0.93(+3.98%)
Jul 26, 2012	23.06	23.30	22.99	23.26	327,882	+0.54(+2.40%)
Jul 25, 2012	22.84	22.86	22.61	22.71	203,867	-0.04(-0.16%)
Jul 24, 2012	23.05	23.06	22.65	22.75	399,764	-0.43(-1.87%)
Jul 23, 2012	23.12	23.21	22.98	23.18	213,802	-0.21(-0.89%)
Jul 20, 2012	23.55	23.60	23.38	23.39	216,996	-0.49(-2.03%)
Jul 19, 2012	23.86	23.94	23.81	23.88	176,336	+0.25(+1.07%)
Jul 18, 2012	23.45	23.72	23.41	23.63	354,452	+0.20(+0.86%)
Jul 17, 2012	23.40	23.51	23.20	23.42	397,233	-0.15(-0.63%)
Jul 16, 2012	23.47	23.66	23.44	23.57	154,880	-0.09(-0.38%)
Jul 13, 2012	23.33	23.69	23.30	23.66	277,354	+0.22(+0.96%)
Jul 12, 2012	23.57	23.68	23.30	23.44	816,444	-0.77(-3.18%)
Jul 11, 2012	24.22	24.28	24.02	24.21	319,915	+0.10(+0.43%)
Jul 10, 2012	24.41	24.46	24.04	24.10	276,125	-0.52(-2.09%)
Jul 09, 2012	24.59	24.64	24.41	24.62	317,022	-0.57(-2.28%)
Jul 06, 2012	25.21	25.26	25.05	25.19	342,032	-0.28(-1.08%)
Jul 05, 2012	25.52	25.62	25.39	25.47	483,399	-0.37(-1.44%)
Jul 03, 2012	25.72	25.87	25.57	25.84	185,031	+0.26(+1.02%)

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.