Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.64	32.92	32.27	32.73	3,061,987	-0.12(-0.35%)
Sep 27, 2012	32.58	32.99	32.38	32.84	2,325,525	+0.46(+1.41%)
Sep 26, 2012	32.55	32.60	31.98	32.39	2,643,881	-0.14(-0.42%)
Sep 25, 2012	33.12	33.12	32.50	32.53	3,097,620	-0.55(-1.66%)
Sep 24, 2012	33.10	33.15	32.82	33.08	3,203,351	-0.51(-1.51%)
Sep 21, 2012	33.74	33.82	33.39	33.58	3,131,143	+0.01(+0.02%)
Sep 20, 2012	33.17	33.60	32.88	33.58	2,734,485	+0.25(+0.74%)
Sep 19, 2012	33.46	33.76	33.19	33.33	3,562,435	-0.01(-0.03%)
Sep 18, 2012	32.95	33.35	32.78	33.34	3,047,739	+0.11(+0.33%)
Sep 17, 2012	33.79	33.79	33.07	33.23	2,846,245	-0.68(-2.01%)
Sep 14, 2012	32.88	33.91	32.88	33.91	3,885,912	+1.02(+3.09%)
Sep 13, 2012	32.46	33.06	32.07	32.89	2,378,660	+0.59(+1.84%)
Sep 12, 2012	32.61	32.65	32.25	32.30	2,976,790	-0.17(-0.51%)
Sep 11, 2012	32.43	32.62	32.32	32.47	1,689,009	+0.12(+0.36%)
Sep 10, 2012	32.69	32.69	32.31	32.35	2,287,988	+0.01(+0.02%)
Sep 07, 2012	31.90	32.57	31.90	32.34	2,081,474	+0.60(+1.89%)
Sep 06, 2012	31.60	31.80	31.34	31.74	3,862,071	+0.41(+1.30%)
Sep 05, 2012	31.85	31.90	31.21	31.34	4,609,102	-0.47(-1.49%)
Sep 04, 2012	31.73	32.00	31.49	31.81	2,173,378	+0.01(+0.02%)
Aug 31, 2012	31.79	31.94	31.52	31.80	2,246,530	+0.25(+0.80%)
Aug 30, 2012	31.37	31.64	31.36	31.55	2,189,057	-0.11(-0.35%)
Aug 29, 2012	31.76	31.88	31.47	31.66	1,761,979	+0.01(+0.04%)
Aug 27, 2012	31.74	31.89	31.58	31.65	1,777,625	-0.04(-0.12%)
Aug 24, 2012	31.54	31.88	31.32	31.69	1,760,438	+0.03(+0.10%)
Aug 23, 2012	31.41	31.79	31.27	31.65	2,280,963	+0.14(+0.45%)
Aug 22, 2012	31.34	31.63	31.22	31.51	2,690,878	+0.02(+0.07%)
Aug 21, 2012	31.79	31.97	31.41	31.49	3,229,275	-0.18(-0.57%)
Aug 20, 2012	31.82	31.91	31.51	31.67	1,748,393	-0.28(-0.87%)
Aug 17, 2012	31.89	32.02	31.80	31.95	1,761,686	+0.07(+0.21%)
Aug 16, 2012	31.28	31.99	31.12	31.88	1,832,972	+0.64(+2.03%)
Aug 15, 2012	31.10	31.30	31.04	31.25	2,380,962	+0.02(+0.07%)
Aug 14, 2012	31.43	31.53	31.08	31.23	1,911,146	-0.01(-0.02%)
Aug 13, 2012	31.29	31.40	30.92	31.23	1,838,741	-0.20(-0.63%)
Aug 10, 2012	30.96	31.49	30.96	31.43	2,159,047	+0.35(+1.11%)
Aug 09, 2012	30.99	31.19	30.90	31.08	2,607,089	+0.11(+0.35%)
Aug 08, 2012	30.69	31.00	30.49	30.97	1,773,923	+0.29(+0.95%)
Aug 07, 2012	30.38	30.88	30.33	30.68	2,552,848	+0.52(+1.73%)
Aug 06, 2012	30.09	30.44	30.03	30.16	2,150,071	+0.27(+0.90%)
Aug 03, 2012	29.90	30.08	29.64	29.89	1,682,285	+0.54(+1.85%)
Aug 02, 2012	29.36	29.65	28.82	29.35	2,270,980	-0.21(-0.70%)
Aug 01, 2012	30.00	30.19	29.54	29.56	2,072,635	-0.28(-0.95%)
Jul 31, 2012	29.70	30.17	29.61	29.85	3,528,388	+0.08(+0.26%)
Jul 30, 2012	29.70	30.16	29.63	29.77	2,911,979	+0.09(+0.31%)
Jul 27, 2012	28.77	29.87	28.72	29.68	3,156,267	+1.15(+4.01%)
Jul 26, 2012	28.37	28.87	28.22	28.53	2,895,790	+0.62(+2.22%)
Jul 25, 2012	28.04	28.12	27.66	27.91	3,599,856	-0.03(-0.12%)
Jul 24, 2012	28.63	28.66	27.74	27.94	3,561,112	-0.67(-2.36%)
Jul 23, 2012	28.63	28.88	28.22	28.62	2,737,460	-0.65(-2.23%)
Jul 20, 2012	29.32	29.48	29.04	29.27	3,292,596	-0.30(-1.02%)
Jul 19, 2012	29.05	29.76	28.94	29.57	5,867,934	+0.79(+2.74%)
Jul 18, 2012	28.09	29.45	27.54	28.78	4,591,306	+0.52(+1.84%)
Jul 17, 2012	28.18	28.40	27.82	28.26	4,727,726	+0.21(+0.74%)
Jul 16, 2012	28.68	28.73	28.02	28.05	2,643,276	-0.79(-2.74%)
Jul 13, 2012	28.17	28.90	28.12	28.84	2,836,806	+0.76(+2.71%)
Jul 12, 2012	27.81	28.21	27.60	28.08	3,414,910	+0.10(+0.37%)
Jul 11, 2012	28.38	28.39	27.70	27.98	4,152,168	-0.40(-1.41%)
Jul 10, 2012	28.78	29.00	28.17	28.38	3,616,127	-0.32(-1.13%)
Jul 09, 2012	28.45	28.74	28.16	28.70	3,519,298	-0.03(-0.11%)
Jul 06, 2012	29.27	29.28	28.62	28.73	2,071,728	-0.87(-2.94%)
Jul 05, 2012	29.63	29.86	29.43	29.60	1,464,400	-0.11(-0.37%)
Jul 03, 2012	29.12	29.71	29.03	29.71	1,459,914	+0.58(+1.97%)

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.