Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.92	33.40	32.51	33.15	2,877,681	+0.06(+0.19%)
Sep 27, 2012	32.16	33.13	31.97	33.08	2,664,374	+1.21(+3.81%)
Sep 26, 2012	31.41	32.13	31.19	31.87	3,264,038	+0.10(+0.30%)
Sep 25, 2012	32.60	32.88	31.73	31.77	2,634,510	-0.42(-1.31%)
Sep 24, 2012	32.90	32.97	32.13	32.19	2,562,393	-1.07(-3.21%)
Sep 21, 2012	33.66	33.74	33.03	33.26	5,301,731	+0.05(+0.15%)
Sep 20, 2012	33.18	33.59	33.01	33.21	3,325,323	-0.43(-1.29%)
Sep 19, 2012	33.09	33.94	32.97	33.64	3,396,222	+0.51(+1.54%)
Sep 18, 2012	32.57	33.18	32.43	33.13	3,523,278	+0.29(+0.88%)
Sep 17, 2012	32.99	33.34	31.84	32.85	3,474,846	+0.03(+0.08%)
Sep 14, 2012	32.26	33.18	32.25	32.82	4,740,751	+0.77(+2.39%)
Sep 13, 2012	30.77	32.30	30.60	32.05	5,817,603	+1.17(+3.79%)
Sep 12, 2012	30.93	30.96	30.21	30.88	3,329,830	+0.10(+0.33%)
Sep 11, 2012	30.89	31.29	30.60	30.78	2,245,437	+0.12(+0.40%)
Sep 10, 2012	31.59	31.68	30.55	30.66	2,379,552	-0.91(-2.89%)
Sep 07, 2012	31.50	32.00	31.48	31.57	3,317,872	+0.70(+2.26%)
Sep 06, 2012	30.62	31.10	30.53	30.88	2,303,671	+0.39(+1.28%)
Sep 05, 2012	30.70	30.74	29.84	30.49	2,194,923	-0.06(-0.19%)
Sep 04, 2012	30.88	30.92	30.37	30.55	2,447,112	-0.33(-1.06%)
Aug 31, 2012	29.72	30.95	29.33	30.87	3,232,782	+1.48(+5.02%)
Aug 30, 2012	29.63	29.86	29.28	29.40	1,873,780	-0.03(-0.11%)
Aug 29, 2012	29.82	30.01	29.28	29.43	2,416,316	-0.22(-0.73%)
Aug 27, 2012	30.00	30.05	29.51	29.65	1,569,778	-0.37(-1.25%)
Aug 24, 2012	29.82	30.10	29.58	30.02	1,422,312	+0.06(+0.21%)
Aug 23, 2012	30.26	30.37	29.74	29.96	3,335,948	+0.03(+0.08%)
Aug 22, 2012	29.19	30.14	29.11	29.93	2,249,878	+0.40(+1.35%)
Aug 21, 2012	30.09	30.23	29.41	29.53	2,628,397	-0.10(-0.34%)
Aug 20, 2012	29.30	29.81	29.09	29.63	2,361,900	+0.30(+1.04%)
Aug 17, 2012	29.09	29.46	28.76	29.33	2,929,225	+0.26(+0.89%)
Aug 16, 2012	28.02	29.20	27.93	29.07	3,115,347	+1.23(+4.41%)
Aug 15, 2012	27.98	27.98	27.68	27.84	2,756,681	-0.37(-1.30%)
Aug 14, 2012	28.30	28.51	28.14	28.21	2,531,909	-0.25(-0.89%)
Aug 13, 2012	28.80	29.01	28.21	28.46	2,646,637	-0.29(-0.99%)
Aug 10, 2012	28.64	29.02	28.57	28.75	2,345,907	+0.04(+0.13%)
Aug 09, 2012	28.61	29.06	28.39	28.71	3,184,248	+0.08(+0.29%)
Aug 08, 2012	28.70	29.11	28.51	28.63	3,567,859	-0.06(-0.20%)
Aug 07, 2012	28.28	28.70	28.24	28.68	3,028,989	+0.30(+1.05%)
Aug 06, 2012	27.67	28.85	27.67	28.38	2,965,419	+0.73(+2.66%)
Aug 03, 2012	27.95	28.09	27.45	27.65	3,886,570	+0.09(+0.32%)
Aug 02, 2012	27.69	28.42	27.54	27.56	3,407,198	-0.37(-1.34%)
Aug 01, 2012	27.74	28.33	26.89	27.93	4,393,149	+0.17(+0.62%)
Jul 31, 2012	27.87	28.26	27.61	27.76	3,978,943	-0.30(-1.08%)
Jul 30, 2012	27.55	28.32	27.28	28.07	3,066,386	+0.73(+2.66%)
Jul 27, 2012	26.98	27.61	26.78	27.34	4,551,875	+0.68(+2.54%)
Jul 26, 2012	26.38	27.13	26.32	26.66	11,338,298	+2.00(+8.09%)
Jul 25, 2012	24.35	25.15	24.04	24.67	3,874,441	+0.88(+3.70%)
Jul 24, 2012	23.30	24.12	23.30	23.79	2,487,496	+0.58(+2.48%)
Jul 23, 2012	23.27	23.61	23.03	23.21	1,965,514	-0.54(-2.29%)
Jul 20, 2012	23.47	23.99	23.33	23.75	1,868,715	+0.13(+0.54%)
Jul 19, 2012	23.53	23.99	23.44	23.63	1,408,576	+0.36(+1.55%)
Jul 18, 2012	23.10	23.41	22.97	23.27	1,747,071	-0.08(-0.35%)
Jul 17, 2012	23.29	23.45	22.66	23.35	2,323,490	-0.17(-0.73%)
Jul 16, 2012	23.96	23.98	23.32	23.52	1,549,398	-0.36(-1.51%)
Jul 13, 2012	23.80	23.99	23.53	23.88	2,238,262	+0.37(+1.59%)
Jul 12, 2012	23.50	23.70	22.70	23.51	4,994,398	-0.53(-2.19%)
Jul 11, 2012	24.36	24.58	23.65	24.03	3,948,206	-0.51(-2.07%)
Jul 10, 2012	25.78	25.96	24.32	24.54	2,300,437	-1.06(-4.13%)
Jul 09, 2012	25.58	25.76	25.23	25.60	2,174,508	-0.08(-0.30%)
Jul 06, 2012	25.90	26.28	25.39	25.67	2,220,374	-0.80(-3.02%)
Jul 05, 2012	26.55	26.82	26.30	26.47	2,592,388	-0.14(-0.52%)
Jul 03, 2012	26.29	26.92	26.20	26.61	2,130,539	+0.92(+3.57%)

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.