Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.72	33.74	33.29	33.57	730,130	-0.15(-0.45%)
Sep 27, 2012	33.97	33.98	33.51	33.72	823,798	+0.16(+0.48%)
Sep 26, 2012	33.73	33.86	33.28	33.56	1,093,584	-0.22(-0.64%)
Sep 25, 2012	34.69	34.74	33.72	33.78	1,041,525	-0.90(-2.61%)
Sep 24, 2012	34.72	34.89	34.63	34.68	662,377	+0.10(+0.28%)
Sep 21, 2012	35.08	35.17	34.52	34.58	910,912	-0.31(-0.89%)
Sep 20, 2012	34.97	35.11	34.59	34.89	926,905	-0.56(-1.59%)
Sep 19, 2012	35.22	35.63	35.12	35.46	627,626	+0.31(+0.89%)
Sep 18, 2012	35.41	35.43	35.04	35.14	480,798	-0.39(-1.10%)
Sep 17, 2012	35.93	36.10	35.42	35.53	1,287,429	-0.45(-1.26%)
Sep 14, 2012	35.34	36.05	35.25	35.99	2,102,531	+1.79(+5.23%)
Sep 13, 2012	33.85	34.57	33.61	34.20	933,158	+0.08(+0.22%)
Sep 12, 2012	34.54	34.74	33.94	34.12	840,788	+0.30(+0.88%)
Sep 11, 2012	33.59	33.98	33.59	33.82	432,902	+0.25(+0.74%)
Sep 10, 2012	33.50	33.77	33.50	33.58	637,388	-0.16(-0.48%)
Sep 07, 2012	33.17	33.93	33.03	33.74	816,866	+1.11(+3.40%)
Sep 06, 2012	32.05	32.76	32.05	32.63	925,656	+0.94(+2.96%)
Sep 05, 2012	31.80	31.87	31.61	31.69	519,427	-0.06(-0.19%)
Sep 04, 2012	32.04	32.07	31.41	31.75	784,744	-0.37(-1.15%)
Aug 31, 2012	32.31	32.33	31.79	32.12	1,806,423	+0.25(+0.78%)
Aug 30, 2012	32.26	32.35	31.80	31.87	1,223,879	-0.50(-1.56%)
Aug 29, 2012	32.54	32.69	32.32	32.37	1,339,058	-0.18(-0.55%)
Aug 27, 2012	32.86	32.88	32.49	32.55	730,590	-0.28(-0.86%)
Aug 24, 2012	32.85	32.97	32.61	32.83	633,246	-0.05(-0.15%)
Aug 23, 2012	33.08	33.20	32.75	32.88	581,196	-0.22(-0.67%)
Aug 22, 2012	32.79	33.18	32.70	33.10	755,332	+0.11(+0.34%)
Aug 21, 2012	33.27	33.39	32.94	32.99	573,153	-0.20(-0.59%)
Aug 20, 2012	33.22	33.32	32.89	33.19	897,720	-0.42(-1.26%)
Aug 17, 2012	33.37	33.63	33.30	33.61	737,174	+0.41(+1.23%)
Aug 16, 2012	32.47	33.44	32.45	33.20	789,913	+0.69(+2.12%)
Aug 15, 2012	32.29	32.60	32.25	32.51	528,740	+0.23(+0.70%)
Aug 14, 2012	32.38	32.52	32.16	32.29	798,923	-0.09(-0.28%)
Aug 13, 2012	32.34	32.39	32.07	32.38	712,025	-0.03(-0.08%)
Aug 10, 2012	31.97	32.44	31.97	32.40	1,018,290	+0.23(+0.70%)
Aug 09, 2012	31.91	32.26	31.82	32.18	852,859	+0.46(+1.46%)
Aug 08, 2012	31.52	31.83	31.42	31.72	760,946	+0.15(+0.48%)
Aug 07, 2012	31.17	31.98	31.16	31.57	1,355,492	+0.76(+2.46%)
Aug 06, 2012	30.80	30.99	30.58	30.81	684,287	+0.39(+1.27%)
Aug 03, 2012	29.94	30.44	29.90	30.42	739,605	+1.23(+4.22%)
Aug 02, 2012	29.70	30.09	28.76	29.19	1,321,741	-0.56(-1.90%)
Aug 01, 2012	30.61	30.68	29.70	29.75	1,093,816	-0.66(-2.17%)
Jul 31, 2012	30.35	30.79	30.30	30.41	1,203,940	+0.09(+0.30%)
Jul 30, 2012	30.30	30.82	30.20	30.32	2,364,474	+0.18(+0.59%)
Jul 27, 2012	29.16	30.39	29.15	30.15	1,564,341	+1.29(+4.47%)
Jul 26, 2012	28.55	29.00	28.42	28.86	1,686,065	+0.94(+3.37%)
Jul 25, 2012	28.23	28.27	27.80	27.91	1,879,596	-0.01(-0.04%)
Jul 24, 2012	28.97	29.02	27.76	27.93	2,216,416	-1.24(-4.26%)
Jul 23, 2012	29.16	29.40	28.68	29.17	1,477,747	-0.66(-2.22%)
Jul 20, 2012	29.52	30.26	29.49	29.83	2,383,362	-0.62(-2.05%)
Jul 19, 2012	30.33	30.58	30.02	30.45	1,894,604	+0.40(+1.32%)
Jul 18, 2012	28.98	30.10	28.95	30.05	2,211,002	+0.78(+2.66%)
Jul 17, 2012	28.98	29.28	28.73	29.27	977,345	+0.53(+1.83%)
Jul 16, 2012	28.95	28.96	28.66	28.75	903,149	-0.30(-1.04%)
Jul 13, 2012	28.36	29.10	28.36	29.05	679,909	+0.58(+2.04%)
Jul 12, 2012	28.52	28.64	28.05	28.47	848,064	-0.35(-1.21%)
Jul 11, 2012	28.83	29.24	28.63	28.82	1,274,539	-0.07(-0.24%)
Jul 10, 2012	29.56	29.66	28.69	28.89	990,355	-0.19(-0.65%)
Jul 09, 2012	29.03	29.20	28.89	29.08	1,004,063	-0.28(-0.97%)
Jul 06, 2012	29.75	29.83	29.17	29.36	1,812,125	-0.80(-2.64%)
Jul 05, 2012	30.24	30.68	30.13	30.16	1,891,905	-0.19(-0.62%)
Jul 03, 2012	29.40	30.39	29.39	30.34	1,193,213	+0.99(+3.37%)

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.