Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.56	20.63	20.20	20.21	121,759,232	-0.43(-2.09%)
Sep 27, 2012	20.12	20.66	20.00	20.64	608,565,248	+0.49(+2.43%)
Sep 26, 2012	20.26	20.38	20.03	20.15	463,406,080	-0.25(-1.24%)
Sep 25, 2012	20.85	20.98	20.38	20.40	4,282,013,952	-0.52(-2.50%)
Sep 24, 2012	20.80	21.05	20.69	20.92	985,571,328	-0.28(-1.33%)
Sep 21, 2012	21.28	21.36	21.18	21.20	422,846,464	+0.04(+0.20%)
Sep 20, 2012	21.18	21.20	21.01	21.16	2,777,986,560	-0.10(-0.48%)
Sep 19, 2012	21.21	21.32	21.19	21.27	2,697,977,088	+0.01(+0.03%)
Sep 18, 2012	21.20	21.27	21.09	21.26	3,082,841,088	+0.06(+0.30%)
Sep 17, 2012	21.18	21.20	21.04	21.20	3,285,291,520	+0.26(+1.23%)
Sep 14, 2012	20.90	21.11	20.84	20.94	661,257,728	+0.25(+1.22%)
Sep 13, 2012	20.52	20.76	20.44	20.69	643,809,280	+0.40(+1.97%)
Sep 12, 2012	20.20	20.29	19.87	20.29	1,583,702,016	+0.28(+1.39%)
Sep 11, 2012	20.15	20.30	19.88	20.01	4,159,803,904	-0.07(-0.32%)
Sep 10, 2012	20.61	20.70	20.05	20.07	4,027,864,576	-0.54(-2.60%)
Sep 07, 2012	20.54	20.67	20.47	20.61	2,721,018,624	+0.13(+0.62%)
Sep 06, 2012	20.39	20.54	20.32	20.48	3,228,878,336	+0.18(+0.90%)
Sep 05, 2012	20.46	20.49	20.28	20.30	2,776,391,936	-0.14(-0.70%)
Sep 04, 2012	20.17	20.45	20.13	20.44	3,036,527,104	+0.29(+1.46%)
Aug 31, 2012	20.21	20.25	19.91	20.15	2,792,454,144	+0.04(+0.21%)
Aug 30, 2012	20.31	20.34	20.08	20.11	2,498,438,400	-0.29(-1.43%)
Aug 29, 2012	20.45	20.53	20.37	20.40	1,673,937,792	-0.07(-0.33%)
Aug 27, 2012	20.60	20.62	20.40	20.47	3,524,465,152	+0.38(+1.88%)
Aug 24, 2012	19.98	20.28	19.86	20.09	3,609,744,128	+0.02(+0.09%)
Aug 23, 2012	20.18	20.29	20.03	20.07	3,467,682,048	-0.19(-0.93%)
Aug 22, 2012	19.82	20.26	19.63	20.26	371,125,248	+0.39(+1.95%)
Aug 21, 2012	20.32	20.44	19.70	19.87	2,413,102,080	-0.28(-1.37%)
Aug 20, 2012	19.69	20.15	19.68	20.15	767,821,824	+0.52(+2.63%)
Aug 17, 2012	19.38	19.63	19.35	19.63	3,654,486,784	+0.36(+1.85%)
Aug 16, 2012	19.12	19.29	19.10	19.27	2,100,886,656	+0.17(+0.87%)
Aug 15, 2012	19.12	19.20	19.01	19.11	2,124,066,688	-0.03(-0.14%)
Aug 14, 2012	19.14	19.34	19.09	19.13	2,807,707,136	+0.05(+0.27%)
Aug 13, 2012	18.88	19.08	18.88	19.08	2,301,442,048	+0.25(+1.34%)
Aug 10, 2012	18.74	18.83	18.74	18.83	229,999,760	+0.03(+0.16%)
Aug 09, 2012	18.71	18.83	18.71	18.80	261,337,728	+0.11(+0.57%)
Aug 08, 2012	18.68	18.82	18.61	18.69	289,037,632	-0.03(-0.17%)
Aug 07, 2012	18.78	18.85	18.64	18.73	343,910,336	-0.05(-0.26%)
Aug 06, 2012	18.62	18.85	18.56	18.78	357,655,552	+0.21(+1.11%)
Aug 03, 2012	18.51	18.64	18.44	18.57	408,442,304	+0.24(+1.30%)
Aug 02, 2012	18.18	18.42	18.10	18.33	393,332,448	+0.03(+0.16%)
Aug 01, 2012	18.58	18.59	18.19	18.30	454,921,632	-0.12(-0.65%)
Jul 31, 2012	18.19	18.45	18.18	18.42	546,910,976	+0.47(+2.64%)
Jul 30, 2012	17.82	18.08	17.73	17.95	448,465,216	+0.30(+1.69%)
Jul 27, 2012	17.34	17.67	17.24	17.65	478,473,248	+0.31(+1.79%)
Jul 26, 2012	17.49	17.50	17.20	17.34	481,517,504	-0.00(-0.02%)
Jul 25, 2012	17.33	17.52	17.19	17.34	1,038,472,064	-0.78(-4.32%)
Jul 24, 2012	18.32	18.39	18.05	18.12	662,656,960	-0.09(-0.48%)
Jul 23, 2012	17.93	18.27	17.73	18.21	576,840,128	-0.01(-0.08%)
Jul 20, 2012	18.49	18.53	18.21	18.23	470,677,568	-0.30(-1.63%)
Jul 19, 2012	18.44	18.56	18.28	18.53	516,486,688	+0.24(+1.33%)
Jul 18, 2012	18.29	18.35	18.20	18.28	298,495,616	-0.02(-0.11%)
Jul 17, 2012	18.42	18.44	18.19	18.30	347,701,344	+0.00(+0.00%)
Jul 16, 2012	18.25	18.45	18.25	18.30	356,635,648	+0.06(+0.32%)
Jul 13, 2012	18.18	18.31	18.10	18.25	368,777,440	+0.18(+1.01%)
Jul 12, 2012	18.10	18.20	17.87	18.06	506,310,848	-0.17(-0.91%)
Jul 11, 2012	18.28	18.33	18.01	18.23	555,163,264	-0.11(-0.62%)
Jul 10, 2012	18.64	18.69	18.26	18.34	605,512,768	-0.17(-0.93%)
Jul 09, 2012	18.26	18.51	18.22	18.51	448,671,776	+0.24(+1.32%)
Jul 06, 2012	18.31	18.35	18.14	18.27	496,207,200	-0.12(-0.67%)
Jul 05, 2012	18.11	18.53	18.09	18.40	573,166,208	+0.32(+1.76%)
Jul 03, 2012	17.94	18.10	17.91	18.08	286,232,384	+0.21(+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.