Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.07	23.15	22.66	22.67	3,936,425,216	-0.48(-2.09%)
Sep 27, 2012	22.58	23.18	22.44	23.15	75,325,440	+0.55(+2.43%)
Sep 26, 2012	22.73	22.86	22.47	22.61	4,240,919,296	-0.28(-1.24%)
Sep 25, 2012	23.39	23.54	22.87	22.89	3,816,361,984	-0.59(-2.50%)
Sep 24, 2012	23.34	23.62	23.21	23.48	411,334,144	-0.32(-1.33%)
Sep 21, 2012	23.87	23.96	23.77	23.79	4,204,770,560	+0.05(+0.20%)
Sep 20, 2012	23.76	23.79	23.57	23.75	2,475,891,456	-0.12(-0.48%)
Sep 19, 2012	23.80	23.92	23.77	23.86	2,404,582,912	+0.01(+0.03%)
Sep 18, 2012	23.79	23.87	23.67	23.85	2,747,594,496	+0.07(+0.30%)
Sep 17, 2012	23.77	23.78	23.61	23.78	2,928,029,184	+0.29(+1.23%)
Sep 14, 2012	23.45	23.69	23.38	23.49	122,288,128	+0.28(+1.22%)
Sep 13, 2012	23.02	23.30	22.93	23.21	106,737,152	+0.45(+1.97%)
Sep 12, 2012	22.66	22.77	22.29	22.76	944,420,352	+0.31(+1.39%)
Sep 11, 2012	22.60	22.77	22.31	22.45	3,707,441,920	-0.07(-0.32%)
Sep 10, 2012	23.12	23.22	22.50	22.52	3,589,850,368	-0.60(-2.60%)
Sep 07, 2012	23.04	23.19	22.97	23.12	2,425,118,720	+0.14(+0.62%)
Sep 06, 2012	22.88	23.05	22.80	22.98	2,877,750,784	+0.21(+0.90%)
Sep 05, 2012	22.96	22.99	22.76	22.78	2,474,470,400	-0.16(-0.70%)
Sep 04, 2012	22.63	22.94	22.58	22.94	2,706,316,800	+0.33(+1.46%)
Aug 31, 2012	22.68	22.72	22.34	22.61	2,488,785,920	+0.05(+0.21%)
Aug 30, 2012	22.79	22.82	22.53	22.56	2,226,743,040	-0.33(-1.43%)
Aug 29, 2012	22.95	23.03	22.86	22.89	1,491,903,744	-0.08(-0.33%)
Aug 27, 2012	23.11	23.14	22.89	22.96	3,141,193,728	+0.42(+1.88%)
Aug 24, 2012	22.41	22.75	22.28	22.54	3,217,198,848	+0.02(+0.09%)
Aug 23, 2012	22.64	22.77	22.47	22.52	3,090,585,344	-0.21(-0.93%)
Aug 22, 2012	22.24	22.74	22.03	22.73	4,158,673,408	+0.44(+1.95%)
Aug 21, 2012	22.80	22.94	22.10	22.30	1,683,626,496	-0.31(-1.37%)
Aug 20, 2012	22.09	22.60	22.09	22.60	217,263,616	+0.58(+2.63%)
Aug 17, 2012	21.75	22.03	21.71	22.03	3,257,075,968	+0.40(+1.85%)
Aug 16, 2012	21.45	21.64	21.43	21.63	1,872,423,552	+0.19(+0.87%)
Aug 15, 2012	21.45	21.55	21.33	21.44	1,893,083,008	-0.03(-0.14%)
Aug 14, 2012	21.47	21.70	21.42	21.47	2,502,380,288	+0.06(+0.27%)
Aug 13, 2012	21.19	21.41	21.18	21.41	2,051,169,280	+0.28(+1.34%)
Aug 10, 2012	21.03	21.13	21.03	21.13	204,988,208	+0.03(+0.16%)
Aug 09, 2012	21.00	21.13	21.00	21.10	232,918,304	+0.03(+0.16%)
Aug 08, 2012	21.05	21.20	20.97	21.06	256,543,888	-0.04(-0.17%)
Aug 07, 2012	21.16	21.24	21.00	21.10	305,247,776	-0.06(-0.26%)
Aug 06, 2012	20.98	21.23	20.91	21.15	317,447,712	+0.23(+1.11%)
Aug 03, 2012	20.85	21.00	20.78	20.92	362,525,024	+0.27(+1.30%)
Aug 02, 2012	20.48	20.75	20.40	20.65	349,113,824	+0.03(+0.16%)
Aug 01, 2012	20.93	20.94	20.49	20.62	403,779,104	-0.13(-0.65%)
Jul 31, 2012	20.50	20.79	20.48	20.75	485,426,976	+0.53(+2.64%)
Jul 30, 2012	20.08	20.37	19.97	20.22	398,048,544	+0.34(+1.69%)
Jul 27, 2012	19.54	19.91	19.42	19.88	424,683,040	+0.35(+1.79%)
Jul 26, 2012	19.70	19.72	19.38	19.53	427,385,056	-0.00(-0.02%)
Jul 25, 2012	19.52	19.74	19.37	19.54	921,726,528	-0.88(-4.32%)
Jul 24, 2012	20.64	20.72	20.34	20.42	588,160,768	-0.10(-0.48%)
Jul 23, 2012	20.20	20.59	19.97	20.52	511,991,456	-0.02(-0.08%)
Jul 20, 2012	20.83	20.88	20.51	20.53	417,763,776	-0.34(-1.63%)
Jul 19, 2012	20.77	20.91	20.59	20.87	458,422,976	+0.27(+1.33%)
Jul 18, 2012	20.61	20.67	20.51	20.60	264,938,592	-0.02(-0.11%)
Jul 17, 2012	20.75	20.78	20.49	20.62	308,612,608	+0.00(+0.00%)
Jul 16, 2012	20.56	20.78	20.56	20.62	316,542,496	+0.07(+0.32%)
Jul 13, 2012	20.49	20.63	20.39	20.56	327,319,296	+0.21(+1.01%)
Jul 12, 2012	20.40	20.51	20.14	20.35	449,391,136	-0.19(-0.92%)
Jul 11, 2012	20.60	20.65	20.29	20.54	492,751,520	-0.13(-0.62%)
Jul 10, 2012	21.00	21.06	20.57	20.67	537,440,704	-0.19(-0.93%)
Jul 09, 2012	20.57	20.86	20.53	20.86	398,231,872	+0.27(+1.32%)
Jul 06, 2012	20.63	20.67	20.44	20.59	440,423,328	-0.14(-0.67%)
Jul 05, 2012	20.41	20.87	20.38	20.73	508,730,592	+0.36(+1.76%)
Jul 03, 2012	20.21	20.39	20.18	20.37	254,054,000	+0.23(+1.16%)

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.