Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.21	28.38	28.04	28.30	1,741,442	-0.08(-0.28%)
Sep 27, 2012	28.44	28.59	28.21	28.38	1,165,586	-0.02(-0.07%)
Sep 26, 2012	28.40	28.62	28.10	28.40	1,530,462	-0.05(-0.18%)
Sep 25, 2012	29.00	29.32	28.45	28.45	2,434,375	-0.50(-1.73%)
Sep 24, 2012	29.02	29.34	28.87	28.95	2,023,197	-0.33(-1.13%)
Sep 21, 2012	30.06	30.15	29.22	29.28	3,486,446	-0.68(-2.27%)
Sep 20, 2012	31.16	31.19	29.38	29.96	6,454,642	-2.01(-6.29%)
Sep 19, 2012	31.51	32.09	31.38	31.97	2,619,170	+0.61(+1.95%)
Sep 18, 2012	31.86	31.92	31.20	31.36	2,553,596	-0.57(-1.79%)
Sep 17, 2012	32.25	32.29	31.72	31.93	2,147,615	-0.41(-1.27%)
Sep 14, 2012	33.27	33.27	32.08	32.34	2,972,522	-1.00(-3.00%)
Sep 13, 2012	32.74	33.38	32.44	33.34	1,249,786	+0.61(+1.86%)
Sep 12, 2012	32.35	32.77	32.23	32.73	2,137,769	+0.52(+1.61%)
Sep 11, 2012	32.21	32.56	32.12	32.21	1,403,256	-0.01(-0.03%)
Sep 10, 2012	32.31	32.58	32.18	32.22	1,912,304	-0.02(-0.06%)
Sep 07, 2012	32.78	33.28	32.23	32.24	2,260,213	-0.52(-1.59%)
Sep 06, 2012	31.87	32.77	31.75	32.76	2,925,782	+1.14(+3.61%)
Sep 05, 2012	30.62	31.63	30.42	31.62	2,076,878	+0.97(+3.16%)
Sep 04, 2012	30.57	30.77	30.28	30.65	1,301,501	+0.06(+0.20%)
Aug 31, 2012	30.54	30.68	30.38	30.59	1,092,700	+0.30(+0.99%)
Aug 30, 2012	30.10	30.44	29.92	30.29	1,182,313	-0.04(-0.13%)
Aug 29, 2012	29.78	30.33	29.69	30.33	977,306	+0.66(+2.22%)
Aug 27, 2012	29.95	29.99	29.58	29.67	856,363	-0.14(-0.47%)
Aug 24, 2012	29.41	29.87	29.33	29.81	1,000,243	+0.26(+0.88%)
Aug 23, 2012	29.81	29.81	29.42	29.55	981,625	-0.35(-1.17%)
Aug 22, 2012	29.79	30.02	29.65	29.90	1,859,379	+0.09(+0.30%)
Aug 21, 2012	29.79	30.01	29.60	29.81	1,585,421	+0.11(+0.37%)
Aug 20, 2012	29.88	29.95	29.57	29.70	832,255	-0.28(-0.93%)
Aug 17, 2012	29.80	30.06	29.72	29.98	1,168,171	+0.22(+0.74%)
Aug 16, 2012	29.38	29.88	29.19	29.76	1,217,778	+0.46(+1.57%)
Aug 15, 2012	28.81	29.33	28.77	29.30	1,217,308	+0.49(+1.70%)
Aug 14, 2012	29.07	29.15	28.75	28.81	1,435,820	-0.05(-0.17%)
Aug 13, 2012	28.91	28.95	28.60	28.86	1,122,686	-0.13(-0.45%)
Aug 10, 2012	28.97	28.99	28.67	28.99	741,890	-0.04(-0.14%)
Aug 09, 2012	28.87	29.05	28.65	29.03	1,397,455	+0.12(+0.42%)
Aug 08, 2012	28.74	29.14	28.74	28.91	1,163,100	-0.03(-0.10%)
Aug 07, 2012	28.52	29.10	28.52	28.94	1,367,027	+0.50(+1.76%)
Aug 06, 2012	28.04	28.50	27.98	28.44	1,028,362	+0.58(+2.08%)
Aug 03, 2012	27.41	27.90	27.39	27.86	1,147,665	+0.92(+3.41%)
Aug 02, 2012	27.36	27.69	26.60	26.94	2,168,050	-0.75(-2.71%)
Aug 01, 2012	28.04	28.22	27.57	27.69	2,506,959	-0.14(-0.50%)
Jul 31, 2012	27.86	27.92	27.57	27.83	2,483,501	-0.14(-0.50%)
Jul 30, 2012	27.89	28.17	27.70	27.97	1,765,948	-0.03(-0.11%)
Jul 27, 2012	27.28	28.10	27.19	28.00	1,835,475	+0.97(+3.59%)
Jul 26, 2012	27.23	27.42	26.88	27.03	2,007,934	+0.28(+1.05%)
Jul 25, 2012	27.14	27.22	26.68	26.75	2,224,010	-0.25(-0.93%)
Jul 24, 2012	27.21	27.40	26.72	27.00	2,550,542	-0.21(-0.77%)
Jul 23, 2012	26.44	27.30	26.22	27.21	1,873,600	+0.27(+1.00%)
Jul 20, 2012	27.06	27.35	26.83	26.94	1,775,245	-0.34(-1.25%)
Jul 19, 2012	26.80	27.56	26.69	27.28	2,398,477	+0.53(+1.98%)
Jul 18, 2012	26.15	27.01	26.11	26.75	2,381,557	+0.50(+1.90%)
Jul 17, 2012	26.07	26.32	25.91	26.25	1,357,586	+0.20(+0.77%)
Jul 16, 2012	26.18	26.27	25.94	26.05	1,091,767	-0.25(-0.95%)
Jul 13, 2012	26.04	26.37	25.97	26.30	1,423,020	+0.31(+1.19%)
Jul 12, 2012	26.06	26.12	25.84	25.99	2,145,528	-0.14(-0.54%)
Jul 11, 2012	26.44	26.50	26.02	26.13	1,619,249	-0.37(-1.40%)
Jul 10, 2012	26.59	26.86	26.38	26.50	2,151,324	+0.15(+0.57%)
Jul 09, 2012	26.50	26.57	26.18	26.35	1,598,988	-0.19(-0.72%)
Jul 06, 2012	26.54	26.70	26.32	26.54	2,218,213	-0.25(-0.93%)
Jul 05, 2012	26.37	26.97	26.16	26.79	2,627,599	+0.46(+1.75%)
Jul 03, 2012	26.27	26.49	26.03	26.33	2,898,104	+0.23(+0.88%)

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.