Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.33	33.34	33.11	33.25	5,694,765	-0.14(-0.43%)
Sep 27, 2012	33.25	33.48	33.22	33.39	3,796,135	+0.19(+0.57%)
Sep 26, 2012	33.45	33.52	33.18	33.20	8,046,985	-0.17(-0.51%)
Sep 25, 2012	33.50	33.71	33.37	33.37	5,991,214	-0.02(-0.07%)
Sep 24, 2012	33.27	33.46	33.22	33.40	8,434,291	+0.09(+0.27%)
Sep 21, 2012	33.27	33.42	33.22	33.31	9,855,101	+0.12(+0.37%)
Sep 20, 2012	33.02	33.18	32.93	33.18	5,863,710	+0.14(+0.42%)
Sep 19, 2012	33.01	33.16	32.98	33.04	5,931,024	+0.03(+0.10%)
Sep 18, 2012	32.85	33.05	32.83	33.01	3,893,208	+0.11(+0.33%)
Sep 17, 2012	32.63	32.90	32.63	32.90	3,155,825	+0.19(+0.58%)
Sep 14, 2012	32.85	32.90	32.61	32.71	13,725,174	-0.13(-0.40%)
Sep 13, 2012	32.52	32.91	32.41	32.85	8,305,621	+0.33(+1.01%)
Sep 12, 2012	32.51	32.61	32.46	32.52	3,473,101	+0.02(+0.05%)
Sep 11, 2012	32.49	32.59	32.47	32.50	2,900,558	+0.02(+0.05%)
Sep 10, 2012	32.61	32.63	32.48	32.48	3,372,587	-0.12(-0.35%)
Sep 07, 2012	32.68	32.70	32.51	32.60	4,827,301	-0.02(-0.05%)
Sep 06, 2012	32.24	32.62	32.24	32.62	6,106,240	+0.51(+1.59%)
Sep 05, 2012	32.15	32.23	32.01	32.10	3,370,839	+0.01(+0.03%)
Sep 04, 2012	32.00	32.18	31.85	32.10	7,681,209	+0.07(+0.21%)
Aug 31, 2012	32.05	32.20	31.89	32.03	5,658,369	+0.10(+0.31%)
Aug 30, 2012	31.88	32.00	31.79	31.93	4,617,654	-0.11(-0.33%)
Aug 29, 2012	31.91	32.15	31.91	32.04	3,454,931	+0.06(+0.18%)
Aug 27, 2012	31.97	32.11	31.87	31.98	4,378,699	+0.03(+0.10%)
Aug 24, 2012	31.71	32.03	31.68	31.95	7,264,990	+0.27(+0.86%)
Aug 23, 2012	31.69	31.76	31.61	31.68	3,110,710	-0.04(-0.13%)
Aug 22, 2012	31.66	31.78	31.63	31.72	3,043,403	+0.02(+0.08%)
Aug 21, 2012	31.81	31.96	31.68	31.69	6,867,593	-0.11(-0.34%)
Aug 20, 2012	31.73	31.84	31.69	31.80	5,537,411	+0.07(+0.21%)
Aug 17, 2012	31.93	31.93	31.63	31.73	7,285,172	-0.16(-0.52%)
Aug 16, 2012	31.98	31.98	31.78	31.90	5,569,280	-0.08(-0.26%)
Aug 15, 2012	31.91	32.07	31.86	31.98	2,782,437	+0.07(+0.23%)
Aug 14, 2012	31.96	31.97	31.84	31.91	2,969,246	+0.08(+0.26%)
Aug 13, 2012	31.80	31.86	31.68	31.82	2,729,600	-0.08(-0.26%)
Aug 10, 2012	31.76	31.93	31.70	31.91	4,788,707	+0.13(+0.42%)
Aug 09, 2012	31.77	31.88	31.71	31.77	3,771,554	-0.02(-0.05%)
Aug 08, 2012	31.74	31.84	31.65	31.79	3,884,618	+0.12(+0.36%)
Aug 07, 2012	31.69	31.77	31.64	31.68	5,136,271	-0.07(-0.23%)
Aug 06, 2012	31.85	31.85	31.72	31.75	4,283,276	+0.01(+0.03%)
Aug 03, 2012	31.72	31.93	31.67	31.74	5,411,399	+0.37(+1.18%)
Aug 02, 2012	31.44	31.58	31.16	31.37	6,465,787	-0.31(-0.96%)
Aug 01, 2012	31.84	31.91	31.62	31.68	7,571,405	+0.02(+0.05%)
Jul 31, 2012	31.83	31.96	31.65	31.66	6,265,633	-0.20(-0.62%)
Jul 30, 2012	31.95	32.01	31.81	31.86	6,324,227	-0.16(-0.52%)
Jul 27, 2012	31.46	32.08	31.44	32.02	7,728,223	+0.75(+2.40%)
Jul 26, 2012	31.30	31.42	31.15	31.27	10,332,908	+0.30(+0.96%)
Jul 25, 2012	30.88	31.02	30.69	30.97	6,146,829	+0.15(+0.48%)
Jul 24, 2012	31.15	31.18	30.66	30.83	5,373,243	-0.35(-1.11%)
Jul 23, 2012	31.23	31.25	31.00	31.17	5,667,751	-0.37(-1.18%)
Jul 20, 2012	31.84	31.91	31.49	31.54	5,089,906	-0.41(-1.29%)
Jul 19, 2012	32.02	32.03	31.77	31.96	5,822,724	+0.00(+0.00%)
Jul 18, 2012	31.79	32.03	31.70	31.96	6,970,962	+0.05(+0.16%)
Jul 17, 2012	31.58	31.97	31.44	31.91	7,826,087	+0.40(+1.28%)
Jul 16, 2012	31.41	31.54	31.34	31.50	4,669,306	+0.06(+0.18%)
Jul 13, 2012	31.11	31.49	31.09	31.44	6,256,592	+0.35(+1.11%)
Jul 12, 2012	30.99	31.20	30.83	31.10	4,849,885	+0.07(+0.24%)
Jul 11, 2012	31.02	31.08	30.86	31.02	7,969,295	-0.02(-0.08%)
Jul 10, 2012	31.38	31.38	30.95	31.05	6,874,902	-0.15(-0.48%)
Jul 09, 2012	30.89	31.25	30.89	31.20	7,614,692	+0.16(+0.53%)
Jul 06, 2012	31.11	31.16	30.90	31.03	7,159,636	-0.21(-0.66%)
Jul 05, 2012	31.36	31.39	31.21	31.24	4,477,524	-0.20(-0.63%)
Jul 03, 2012	31.44	31.52	31.31	31.44	4,483,227	-0.00(-0.01%)

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.