Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.91	33.91	33.63	33.71	27,255	-0.12(-0.36%)
Sep 27, 2012	33.75	33.95	33.57	33.83	86,712	+0.39(+1.16%)
Sep 26, 2012	33.72	33.72	33.36	33.44	50,294	-0.24(-0.72%)
Sep 25, 2012	33.85	33.99	33.66	33.68	43,329	-0.17(-0.52%)
Sep 24, 2012	33.81	33.89	33.69	33.86	42,344	+0.02(+0.05%)
Sep 21, 2012	33.95	34.22	33.84	33.84	78,796	-0.02(-0.07%)
Sep 20, 2012	34.11	34.11	33.83	33.87	67,968	-0.41(-1.20%)
Sep 19, 2012	34.15	34.37	34.15	34.28	89,538	+0.27(+0.78%)
Sep 18, 2012	34.16	34.20	33.85	34.01	68,524	-0.27(-0.78%)
Sep 17, 2012	34.54	34.57	34.17	34.28	114,307	-0.38(-1.09%)
Sep 14, 2012	33.91	34.68	33.91	34.66	391,920	+0.87(+2.59%)
Sep 13, 2012	32.73	33.78	32.49	33.78	399,676	+1.09(+3.33%)
Sep 12, 2012	32.08	32.74	32.08	32.70	144,821	+0.74(+2.31%)
Sep 11, 2012	31.90	32.11	31.90	31.96	284,066	-0.08(-0.24%)
Sep 10, 2012	31.99	32.16	31.95	32.03	156,900	+0.02(+0.07%)
Sep 07, 2012	31.59	32.05	31.54	32.01	214,534	+0.81(+2.58%)
Sep 06, 2012	30.89	31.25	30.78	31.20	474,751	+0.40(+1.28%)
Sep 05, 2012	30.82	31.11	30.75	30.81	326,662	-0.17(-0.54%)
Sep 04, 2012	31.17	31.17	30.95	30.98	378,249	-0.10(-0.32%)
Aug 31, 2012	31.21	31.21	31.01	31.08	590,435	+0.02(+0.07%)
Aug 30, 2012	31.05	31.25	30.78	31.05	184,555	+0.05(+0.17%)
Aug 29, 2012	31.27	31.27	30.95	31.00	187,948	-0.08(-0.27%)
Aug 27, 2012	31.15	31.17	30.95	31.08	100,820	+0.04(+0.12%)
Aug 24, 2012	30.80	31.15	30.80	31.05	66,840	+0.07(+0.22%)
Aug 23, 2012	30.85	31.10	30.83	30.98	465,816	+0.05(+0.17%)
Aug 22, 2012	31.13	31.17	30.88	30.92	346,199	-0.21(-0.68%)
Aug 21, 2012	31.17	31.62	31.05	31.14	137,594	+0.12(+0.39%)
Aug 20, 2012	30.96	31.26	30.82	31.01	834,242	+0.11(+0.37%)
Aug 17, 2012	30.70	31.03	30.70	30.90	54,623	+0.14(+0.45%)
Aug 16, 2012	30.35	30.78	30.35	30.76	81,380	+0.36(+1.18%)
Aug 15, 2012	30.32	30.55	29.89	30.41	32,483	-0.10(-0.32%)
Aug 14, 2012	30.50	30.89	30.43	30.50	73,351	-0.05(-0.15%)
Aug 13, 2012	29.43	30.90	29.43	30.55	153,411	-0.17(-0.54%)
Aug 10, 2012	30.50	30.79	30.50	30.72	228,533	+0.12(+0.40%)
Aug 09, 2012	30.71	30.81	30.56	30.60	280,656	-0.17(-0.54%)
Aug 08, 2012	30.83	30.91	30.63	30.76	349,902	+0.07(+0.22%)
Aug 07, 2012	30.84	30.88	30.68	30.70	282,089	+0.10(+0.32%)
Aug 06, 2012	30.82	30.90	30.57	30.60	107,854	-0.03(-0.10%)
Aug 03, 2012	30.49	30.64	30.29	30.63	144,547	+0.34(+1.13%)
Aug 02, 2012	30.24	30.50	30.24	30.28	220,330	+0.01(+0.03%)
Aug 01, 2012	30.88	30.89	30.27	30.28	405,510	-0.51(-1.66%)
Jul 31, 2012	31.04	31.24	30.67	30.79	590,093	-0.26(-0.83%)
Jul 30, 2012	31.30	31.49	31.05	31.05	101,708	-0.22(-0.71%)
Jul 27, 2012	30.90	31.30	30.82	31.27	101,970	+0.45(+1.46%)
Jul 26, 2012	30.73	30.92	30.50	30.82	84,389	+0.33(+1.07%)
Jul 25, 2012	30.63	30.66	30.43	30.49	126,888	-0.10(-0.32%)
Jul 24, 2012	31.11	31.11	30.47	30.59	273,351	-0.34(-1.11%)
Jul 23, 2012	30.90	31.07	30.69	30.93	328,359	-0.40(-1.29%)
Jul 20, 2012	31.52	31.62	31.05	31.33	320,073	-0.55(-1.72%)
Jul 19, 2012	31.68	31.88	31.68	31.88	128,479	+0.17(+0.55%)
Jul 18, 2012	31.36	31.73	31.36	31.71	103,210	+0.13(+0.41%)
Jul 17, 2012	31.62	31.64	31.41	31.58	62,839	-0.09(-0.29%)
Jul 16, 2012	31.50	31.76	31.50	31.67	69,626	-0.05(-0.17%)
Jul 13, 2012	31.53	31.73	31.36	31.72	37,828	+0.37(+1.19%)
Jul 12, 2012	31.23	31.43	31.08	31.35	100,023	-0.18(-0.58%)
Jul 11, 2012	31.49	31.76	31.41	31.53	221,128	+0.22(+0.70%)
Jul 10, 2012	31.94	32.02	31.21	31.31	1,364,094	-0.49(-1.55%)
Jul 09, 2012	31.91	31.96	31.80	31.81	227,865	-0.27(-0.83%)
Jul 06, 2012	32.10	32.13	31.74	32.07	137,584	-0.24(-0.75%)
Jul 05, 2012	32.32	32.60	32.24	32.32	209,312	-0.30(-0.91%)
Jul 03, 2012	32.25	32.67	32.25	32.61	72,646	+0.42(+1.30%)

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.