Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.30	33.61	33.15	33.31	173,792	-0.21(-0.62%)
Sep 27, 2012	33.69	33.76	33.12	33.52	298,846	+0.05(+0.14%)
Sep 26, 2012	34.42	34.51	33.37	33.47	329,906	-0.84(-2.44%)
Sep 25, 2012	34.91	35.05	34.26	34.30	289,373	-0.47(-1.34%)
Sep 24, 2012	34.86	35.02	34.64	34.77	268,966	-0.31(-0.89%)
Sep 21, 2012	35.26	35.33	34.70	35.08	572,277	+0.18(+0.53%)
Sep 20, 2012	34.90	35.07	34.64	34.90	184,584	-0.09(-0.25%)
Sep 19, 2012	35.07	35.53	34.84	34.99	235,865	-0.09(-0.25%)
Sep 18, 2012	35.09	35.30	34.98	35.08	156,030	-0.02(-0.07%)
Sep 17, 2012	35.22	35.41	34.92	35.10	199,741	-0.30(-0.84%)
Sep 14, 2012	35.40	36.06	35.02	35.40	301,687	+0.33(+0.94%)
Sep 13, 2012	34.76	35.29	34.41	35.07	205,852	+0.39(+1.14%)
Sep 12, 2012	34.54	34.84	34.43	34.67	233,780	+0.10(+0.28%)
Sep 11, 2012	34.93	35.20	34.50	34.58	214,140	-0.42(-1.19%)
Sep 10, 2012	34.96	35.20	34.88	34.99	171,868	-0.03(-0.09%)
Sep 07, 2012	34.92	35.25	34.60	35.03	193,316	+0.21(+0.60%)
Sep 06, 2012	33.88	34.82	33.73	34.82	333,652	+1.18(+3.51%)
Sep 05, 2012	33.40	33.84	33.35	33.64	368,874	+0.23(+0.70%)
Sep 04, 2012	32.77	33.55	32.39	33.40	281,963	+0.70(+2.14%)
Aug 31, 2012	32.82	32.89	32.33	32.70	191,695	+0.20(+0.62%)
Aug 30, 2012	32.70	32.76	32.37	32.50	171,967	-0.30(-0.91%)
Aug 29, 2012	32.68	33.01	32.41	32.80	165,377	+0.30(+0.92%)
Aug 27, 2012	32.59	32.82	32.24	32.50	180,646	-0.09(-0.27%)
Aug 24, 2012	32.50	32.79	32.25	32.59	309,980	-0.02(-0.05%)
Aug 23, 2012	32.96	33.07	32.46	32.61	182,219	-0.39(-1.17%)
Aug 22, 2012	33.30	33.36	32.89	32.99	162,685	-0.48(-1.44%)
Aug 21, 2012	33.66	34.09	33.25	33.48	165,958	+0.01(+0.02%)
Aug 20, 2012	33.47	33.74	33.21	33.47	231,137	-0.21(-0.62%)
Aug 17, 2012	33.25	33.73	33.22	33.68	153,080	+0.36(+1.09%)
Aug 16, 2012	32.79	33.42	32.67	33.31	228,679	+0.40(+1.22%)
Aug 15, 2012	32.27	32.95	32.23	32.91	400,233	+0.49(+1.51%)
Aug 14, 2012	32.68	32.96	31.88	32.42	414,955	-0.10(-0.30%)
Aug 13, 2012	32.81	32.97	32.29	32.52	451,429	-0.50(-1.51%)
Aug 10, 2012	33.09	33.59	32.80	33.02	528,696	-0.01(-0.02%)
Aug 09, 2012	30.55	33.59	30.55	33.03	632,152	+2.52(+8.26%)
Aug 08, 2012	30.61	30.82	30.40	30.51	326,753	-0.26(-0.86%)
Aug 07, 2012	30.56	31.06	30.44	30.77	202,599	+0.41(+1.34%)
Aug 06, 2012	30.14	30.66	30.12	30.36	319,259	+0.21(+0.69%)
Aug 03, 2012	29.79	30.55	29.67	30.15	221,110	+0.91(+3.12%)
Aug 02, 2012	29.06	29.37	28.92	29.24	246,287	-0.19(-0.65%)
Aug 01, 2012	29.85	29.99	29.43	29.43	329,089	-0.29(-0.97%)
Jul 31, 2012	29.71	29.99	29.67	29.72	167,408	-0.08(-0.27%)
Jul 30, 2012	29.75	30.05	29.66	29.80	215,430	+0.02(+0.08%)
Jul 27, 2012	28.67	29.84	28.67	29.78	296,911	+1.24(+4.34%)
Jul 26, 2012	28.84	28.99	28.35	28.54	100,775	+0.22(+0.79%)
Jul 25, 2012	28.40	28.78	27.99	28.31	199,191	+0.14(+0.51%)
Jul 24, 2012	29.23	29.31	27.97	28.17	241,373	-1.06(-3.61%)
Jul 23, 2012	28.89	29.43	28.80	29.23	136,898	-0.29(-0.98%)
Jul 20, 2012	29.54	29.82	29.41	29.51	227,105	-0.34(-1.13%)
Jul 19, 2012	29.81	30.01	29.51	29.85	145,207	+0.09(+0.30%)
Jul 18, 2012	28.86	29.92	28.78	29.76	212,769	+0.84(+2.90%)
Jul 17, 2012	28.91	28.96	28.50	28.92	132,794	+0.12(+0.42%)
Jul 16, 2012	29.07	29.07	28.52	28.80	185,115	-0.41(-1.40%)
Jul 13, 2012	28.55	29.23	28.47	29.21	160,844	+0.71(+2.50%)
Jul 12, 2012	27.93	28.61	27.73	28.50	185,835	+0.38(+1.34%)
Jul 11, 2012	28.57	28.63	27.95	28.12	186,494	-0.32(-1.12%)
Jul 10, 2012	29.11	29.30	28.35	28.44	137,412	-0.42(-1.44%)
Jul 09, 2012	28.75	28.95	28.54	28.86	240,297	-0.03(-0.11%)
Jul 06, 2012	29.09	29.15	28.77	28.89	118,567	-0.55(-1.87%)
Jul 05, 2012	29.15	29.51	28.91	29.44	220,681	+0.25(+0.85%)
Jul 03, 2012	29.07	29.21	28.88	29.19	217,893	+0.07(+0.25%)

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.