Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.82	21.95	21.41	21.72	1,463,633	-0.22(-1.02%)
Sep 27, 2012	22.01	22.06	21.57	21.94	1,784,361	+0.19(+0.85%)
Sep 26, 2012	21.79	22.04	21.61	21.76	1,317,051	+0.00(+0.00%)
Sep 25, 2012	22.28	22.36	21.76	21.76	1,293,406	-0.46(-2.07%)
Sep 24, 2012	21.90	22.35	21.90	22.22	1,626,295	+0.20(+0.89%)
Sep 21, 2012	22.09	22.55	21.93	22.02	1,711,234	+0.03(+0.13%)
Sep 20, 2012	22.46	22.53	21.96	21.99	1,932,440	-0.57(-2.51%)
Sep 19, 2012	22.82	22.86	22.36	22.56	2,771,618	-0.10(-0.43%)
Sep 18, 2012	23.02	23.02	22.40	22.66	2,518,717	-0.37(-1.61%)
Sep 17, 2012	23.19	23.42	22.95	23.03	1,022,888	-0.22(-0.93%)
Sep 14, 2012	23.41	23.48	22.65	23.24	2,516,917	-0.17(-0.71%)
Sep 13, 2012	24.30	24.30	23.13	23.41	2,328,637	-1.04(-4.24%)
Sep 12, 2012	24.54	24.84	24.33	24.45	892,986	+0.00(+0.00%)
Sep 11, 2012	24.49	24.57	24.35	24.45	509,258	+0.00(+0.00%)
Sep 10, 2012	24.81	24.83	24.36	24.45	935,425	-0.40(-1.61%)
Sep 07, 2012	24.89	25.06	24.69	24.85	813,721	+0.01(+0.04%)
Sep 06, 2012	24.35	24.88	24.33	24.84	825,680	+0.76(+3.17%)
Sep 05, 2012	24.24	24.27	23.95	24.08	985,233	-0.13(-0.53%)
Sep 04, 2012	24.38	24.55	23.90	24.20	986,274	-0.11(-0.44%)
Aug 31, 2012	24.68	24.82	24.23	24.31	830,127	-0.21(-0.84%)
Aug 30, 2012	24.81	24.81	24.30	24.52	301,392	-0.35(-1.42%)
Aug 29, 2012	24.74	24.92	24.57	24.87	618,824	+0.43(+1.76%)
Aug 27, 2012	24.83	24.92	24.30	24.44	795,388	-0.35(-1.42%)
Aug 24, 2012	24.33	24.85	24.32	24.79	1,049,085	+0.44(+1.81%)
Aug 23, 2012	24.44	24.61	24.03	24.35	1,371,748	-0.33(-1.35%)
Aug 22, 2012	24.94	25.07	24.45	24.68	639,436	-0.34(-1.37%)
Aug 21, 2012	25.17	25.23	24.85	25.02	603,131	-0.04(-0.16%)
Aug 20, 2012	25.01	25.23	24.96	25.06	829,061	+0.05(+0.20%)
Aug 17, 2012	24.90	25.09	24.87	25.01	665,280	+0.13(+0.51%)
Aug 16, 2012	24.63	25.10	24.59	24.89	712,570	+0.31(+1.27%)
Aug 15, 2012	24.39	24.68	24.34	24.57	625,049	+0.19(+0.76%)
Aug 14, 2012	24.68	24.85	24.32	24.39	753,668	-0.16(-0.64%)
Aug 13, 2012	24.55	24.66	24.37	24.55	604,200	+0.00(+0.00%)
Aug 10, 2012	24.83	24.85	24.38	24.55	1,119,434	-0.36(-1.45%)
Aug 09, 2012	25.13	25.15	24.82	24.91	733,433	-0.37(-1.47%)
Aug 08, 2012	24.59	25.30	24.45	25.28	1,512,614	+0.59(+2.38%)
Aug 07, 2012	23.88	24.85	23.83	24.69	1,780,053	+0.93(+3.91%)
Aug 06, 2012	23.69	23.91	23.45	23.76	882,892	+0.08(+0.33%)
Aug 03, 2012	22.53	23.96	22.53	23.68	1,310,451	+1.08(+4.76%)
Aug 02, 2012	21.70	23.57	21.47	22.61	1,795,612	+0.14(+0.61%)
Aug 01, 2012	23.11	23.17	22.46	22.47	865,559	-0.51(-2.21%)
Jul 31, 2012	22.73	23.13	22.73	22.98	765,872	+0.19(+0.82%)
Jul 30, 2012	22.76	22.94	22.56	22.79	492,125	-0.04(-0.17%)
Jul 27, 2012	22.52	22.94	22.45	22.83	518,735	+0.52(+2.32%)
Jul 26, 2012	22.37	22.62	22.05	22.32	781,869	+0.37(+1.69%)
Jul 25, 2012	21.82	22.22	21.75	21.94	1,137,621	+0.30(+1.40%)
Jul 24, 2012	22.12	22.12	21.36	21.64	670,192	-0.42(-1.91%)
Jul 23, 2012	21.77	22.12	21.44	22.06	898,239	-0.20(-0.88%)
Jul 20, 2012	22.05	22.55	20.91	22.26	966,493	-0.37(-1.64%)
Jul 19, 2012	21.59	22.66	21.53	22.63	1,388,603	+1.22(+5.71%)
Jul 18, 2012	21.15	21.58	21.12	21.41	942,067	+0.23(+1.11%)
Jul 17, 2012	21.71	21.83	21.12	21.17	1,066,793	-0.46(-2.13%)
Jul 16, 2012	21.96	21.98	21.46	21.63	471,056	-0.40(-1.82%)
Jul 13, 2012	21.62	22.42	21.62	22.03	662,639	+0.40(+1.85%)
Jul 12, 2012	21.81	21.90	21.53	21.63	795,177	-0.34(-1.56%)
Jul 11, 2012	22.80	22.87	21.93	21.97	932,531	-0.88(-3.85%)
Jul 10, 2012	23.26	23.36	22.71	22.85	499,914	-0.18(-0.76%)
Jul 09, 2012	22.76	23.03	22.51	23.03	511,736	+0.23(+1.03%)
Jul 06, 2012	23.20	23.20	22.57	22.79	496,490	-0.72(-3.08%)
Jul 05, 2012	23.36	23.67	23.25	23.52	367,288	+0.05(+0.21%)
Jul 03, 2012	23.01	23.56	23.01	23.47	218,419	+0.32(+1.39%)

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.