Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.35	34.73	34.25	34.60	1,704,957	+0.05(+0.13%)
Sep 27, 2012	34.57	34.76	34.25	34.56	1,580,201	+0.18(+0.54%)
Sep 26, 2012	34.76	34.96	34.31	34.37	1,767,751	-0.38(-1.08%)
Sep 25, 2012	35.44	35.58	34.70	34.75	1,883,281	-0.61(-1.73%)
Sep 24, 2012	35.15	35.47	34.82	35.36	2,604,144	-0.30(-0.84%)
Sep 21, 2012	36.01	36.38	35.63	35.66	1,885,139	-0.14(-0.38%)
Sep 20, 2012	35.58	35.85	35.39	35.80	1,350,561	-0.06(-0.17%)
Sep 19, 2012	35.62	35.99	35.49	35.86	1,509,463	+0.23(+0.66%)
Sep 18, 2012	35.96	36.17	35.56	35.62	1,845,588	-0.39(-1.07%)
Sep 17, 2012	36.29	36.29	35.84	36.01	1,650,551	-0.41(-1.11%)
Sep 14, 2012	35.79	36.62	35.79	36.42	2,654,375	+0.75(+2.11%)
Sep 13, 2012	35.85	35.90	35.28	35.67	3,019,323	-0.14(-0.38%)
Sep 12, 2012	35.87	35.91	35.42	35.80	1,623,986	+0.10(+0.29%)
Sep 11, 2012	35.28	35.88	35.28	35.70	1,761,887	+0.42(+1.19%)
Sep 10, 2012	35.20	35.75	34.94	35.28	1,784,832	-0.19(-0.53%)
Sep 07, 2012	35.12	35.79	35.09	35.47	1,907,421	+0.51(+1.45%)
Sep 06, 2012	34.71	35.11	34.45	34.96	2,712,559	+0.70(+2.04%)
Sep 05, 2012	34.36	34.62	34.09	34.26	1,209,447	-0.16(-0.47%)
Sep 04, 2012	34.40	34.74	34.10	34.42	1,686,938	-0.06(-0.19%)
Aug 31, 2012	34.32	34.67	34.27	34.48	1,918,383	+0.45(+1.33%)
Aug 30, 2012	34.21	34.45	34.03	34.03	1,314,623	-0.47(-1.37%)
Aug 29, 2012	34.48	34.67	34.21	34.51	1,560,839	-0.16(-0.46%)
Aug 27, 2012	34.57	34.85	34.45	34.67	2,522,757	+0.15(+0.44%)
Aug 24, 2012	34.50	34.89	34.31	34.51	1,403,777	-0.04(-0.10%)
Aug 23, 2012	34.59	34.98	34.28	34.55	1,588,818	-0.02(-0.05%)
Aug 22, 2012	34.29	34.74	34.18	34.57	1,986,724	+0.24(+0.71%)
Aug 21, 2012	34.79	34.84	34.21	34.33	2,531,945	-0.31(-0.89%)
Aug 20, 2012	34.60	34.87	34.45	34.63	1,759,725	-0.10(-0.29%)
Aug 17, 2012	34.93	35.00	34.64	34.73	2,287,151	-0.26(-0.74%)
Aug 16, 2012	34.49	35.16	34.34	34.99	1,289,561	+0.63(+1.82%)
Aug 15, 2012	34.30	34.54	34.16	34.37	1,019,368	-0.01(-0.04%)
Aug 14, 2012	34.75	34.82	34.28	34.38	1,115,748	-0.19(-0.56%)
Aug 13, 2012	34.58	34.68	34.39	34.57	967,722	-0.01(-0.03%)
Aug 10, 2012	34.41	34.60	34.26	34.58	1,109,506	+0.07(+0.21%)
Aug 09, 2012	34.39	34.95	34.33	34.51	1,376,071	+0.01(+0.04%)
Aug 08, 2012	33.83	34.57	33.83	34.50	3,893,894	+0.21(+0.60%)
Aug 07, 2012	34.04	34.81	34.00	34.29	2,028,215	+0.47(+1.38%)
Aug 06, 2012	33.59	34.02	33.59	33.83	2,030,870	+0.34(+1.02%)
Aug 03, 2012	32.77	33.56	32.65	33.48	2,457,680	+1.43(+4.46%)
Aug 02, 2012	31.84	32.15	31.60	32.05	1,971,439	-0.03(-0.10%)
Aug 01, 2012	32.66	33.25	31.99	32.09	2,523,590	-0.32(-1.00%)
Jul 31, 2012	31.75	33.08	31.53	32.41	4,450,635	+1.13(+3.61%)
Jul 30, 2012	31.23	31.65	31.05	31.28	1,799,547	-0.08(-0.27%)
Jul 27, 2012	30.52	31.60	30.32	31.36	3,372,854	+1.06(+3.49%)
Jul 26, 2012	30.44	30.73	30.05	30.31	2,360,027	+0.40(+1.35%)
Jul 25, 2012	29.86	30.19	29.44	29.90	2,100,192	+0.20(+0.68%)
Jul 24, 2012	30.09	30.31	29.48	29.70	1,493,760	-0.38(-1.28%)
Jul 23, 2012	29.58	30.36	29.50	30.08	1,755,631	-0.30(-0.98%)
Jul 20, 2012	30.41	30.91	30.18	30.38	2,497,858	-0.34(-1.12%)
Jul 19, 2012	30.66	31.18	30.64	30.72	1,871,087	+0.05(+0.16%)
Jul 18, 2012	29.78	31.06	29.70	30.68	1,627,048	+0.69(+2.32%)
Jul 17, 2012	29.85	30.12	29.35	29.98	1,559,954	+0.28(+0.95%)
Jul 16, 2012	29.86	29.94	29.33	29.70	1,511,181	-0.21(-0.69%)
Jul 13, 2012	29.45	29.95	29.33	29.91	1,536,199	+0.58(+1.99%)
Jul 12, 2012	28.61	29.47	28.61	29.32	2,939,121	-0.14(-0.46%)
Jul 11, 2012	30.43	30.55	29.34	29.46	3,613,028	-0.95(-3.11%)
Jul 10, 2012	31.52	31.63	30.13	30.40	2,830,898	-1.06(-3.36%)
Jul 09, 2012	31.33	31.65	31.21	31.46	1,225,843	+0.05(+0.17%)
Jul 06, 2012	31.24	31.60	31.15	31.41	1,976,658	-0.24(-0.76%)
Jul 05, 2012	31.57	31.85	31.49	31.65	1,942,915	-0.04(-0.13%)
Jul 03, 2012	31.13	31.71	31.12	31.69	1,300,859	+0.54(+1.74%)

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.