Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.03	32.24	31.94	32.14	63,690	-0.02(-0.06%)
Sep 27, 2012	32.00	32.22	31.88	32.15	105,585	+0.30(+0.93%)
Sep 26, 2012	31.99	32.00	31.71	31.86	67,730	-0.17(-0.54%)
Sep 25, 2012	32.49	32.52	32.02	32.03	103,005	-0.52(-1.60%)
Sep 24, 2012	32.42	32.64	32.35	32.55	88,038	-0.02(-0.07%)
Sep 21, 2012	32.85	32.85	32.57	32.57	95,857	-0.05(-0.14%)
Sep 20, 2012	32.64	32.64	32.47	32.62	76,902	-0.28(-0.84%)
Sep 19, 2012	32.76	32.93	32.65	32.90	68,258	+0.13(+0.39%)
Sep 18, 2012	32.74	32.77	32.67	32.77	51,751	-0.02(-0.06%)
Sep 17, 2012	32.90	32.90	32.72	32.79	53,795	-0.21(-0.65%)
Sep 14, 2012	32.85	33.17	32.85	33.00	70,238	+0.25(+0.77%)
Sep 13, 2012	32.40	32.92	32.24	32.75	128,367	+0.30(+0.94%)
Sep 12, 2012	32.39	32.45	32.27	32.45	80,368	+0.15(+0.45%)
Sep 11, 2012	32.20	32.38	32.20	32.30	72,427	+0.14(+0.42%)
Sep 10, 2012	32.28	32.33	32.14	32.16	47,486	-0.18(-0.55%)
Sep 07, 2012	32.14	32.37	32.14	32.34	52,938	+0.30(+0.94%)
Sep 06, 2012	31.50	32.06	31.50	32.04	57,851	+0.73(+2.33%)
Sep 05, 2012	31.40	31.44	31.24	31.31	139,955	-0.11(-0.36%)
Sep 04, 2012	31.55	31.55	31.18	31.42	110,495	-0.15(-0.46%)
Aug 31, 2012	31.63	31.73	31.42	31.57	83,059	+0.15(+0.48%)
Aug 30, 2012	31.57	31.57	31.33	31.42	55,039	-0.27(-0.85%)
Aug 29, 2012	31.66	31.78	31.55	31.69	48,560	-0.05(-0.14%)
Aug 27, 2012	31.92	31.92	31.71	31.73	113,952	-0.08(-0.26%)
Aug 24, 2012	31.60	31.88	31.60	31.81	55,742	+0.13(+0.40%)
Aug 23, 2012	31.86	31.86	31.61	31.69	143,791	-0.23(-0.73%)
Aug 22, 2012	31.97	32.02	31.80	31.92	96,956	-0.10(-0.31%)
Aug 21, 2012	32.16	32.33	31.96	32.02	125,315	-0.10(-0.30%)
Aug 20, 2012	32.16	32.16	31.97	32.11	99,167	-0.08(-0.25%)
Aug 17, 2012	32.09	32.21	32.06	32.20	113,833	+0.15(+0.48%)
Aug 16, 2012	31.73	32.09	31.73	32.04	60,798	+0.32(+1.02%)
Aug 15, 2012	31.54	31.77	31.54	31.72	55,281	+0.12(+0.39%)
Aug 14, 2012	31.81	31.84	31.58	31.60	45,817	-0.09(-0.27%)
Aug 13, 2012	31.67	31.72	31.47	31.68	78,388	-0.06(-0.19%)
Aug 10, 2012	31.52	31.76	31.41	31.74	46,596	+0.12(+0.37%)
Aug 09, 2012	31.53	31.71	31.53	31.62	64,801	+0.02(+0.07%)
Aug 08, 2012	31.47	31.62	31.46	31.60	108,412	+0.02(+0.06%)
Aug 07, 2012	31.44	31.74	31.44	31.58	106,560	+0.30(+0.96%)
Aug 06, 2012	31.35	31.47	31.28	31.28	119,239	+0.08(+0.26%)
Aug 03, 2012	30.92	31.31	30.92	31.20	67,329	+0.69(+2.26%)
Aug 02, 2012	30.49	30.58	30.24	30.51	47,382	-0.19(-0.61%)
Aug 01, 2012	31.14	31.14	30.70	30.70	176,651	-0.25(-0.79%)
Jul 31, 2012	31.01	31.17	30.94	30.94	50,071	-0.13(-0.42%)
Jul 30, 2012	31.14	31.32	31.02	31.07	1,832,111	-0.10(-0.32%)
Jul 27, 2012	30.88	31.30	30.59	31.17	67,192	+0.69(+2.26%)
Jul 26, 2012	30.47	30.58	30.29	30.48	54,244	+0.52(+1.73%)
Jul 25, 2012	30.13	30.25	29.85	29.97	66,653	+0.02(+0.06%)
Jul 24, 2012	30.22	30.24	29.72	29.95	57,996	-0.35(-1.14%)
Jul 23, 2012	30.00	30.37	29.89	30.29	70,060	-0.21(-0.68%)
Jul 20, 2012	30.65	30.75	30.49	30.50	34,161	-0.35(-1.15%)
Jul 19, 2012	30.80	30.97	30.68	30.86	113,904	+0.14(+0.44%)
Jul 18, 2012	30.15	30.79	30.15	30.72	59,879	+0.49(+1.62%)
Jul 17, 2012	30.12	30.28	29.82	30.23	56,642	+0.14(+0.47%)
Jul 16, 2012	30.21	30.21	29.95	30.09	55,361	-0.21(-0.70%)
Jul 13, 2012	29.84	30.32	29.84	30.30	38,591	+0.54(+1.80%)
Jul 12, 2012	29.52	29.89	29.47	29.77	94,153	-0.11(-0.36%)
Jul 11, 2012	30.06	30.13	29.75	29.88	145,480	-0.19(-0.63%)
Jul 10, 2012	30.74	30.81	29.92	30.07	191,063	-0.48(-1.56%)
Jul 09, 2012	30.60	30.68	30.38	30.54	4,517,103	-0.05(-0.15%)
Jul 06, 2012	30.71	30.71	30.45	30.59	146,904	-0.47(-1.51%)
Jul 05, 2012	30.97	31.16	30.92	31.06	33,806	+0.01(+0.04%)
Jul 03, 2012	30.78	31.05	30.78	31.04	52,498	+0.30(+0.96%)

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.