Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.78	34.91	34.37	34.77	3,768,313	-0.07(-0.19%)
Sep 27, 2012	34.66	34.97	34.49	34.84	2,540,336	+0.07(+0.21%)
Sep 26, 2012	34.71	34.79	34.28	34.77	3,393,264	+0.10(+0.28%)
Sep 25, 2012	34.86	35.33	34.55	34.67	2,836,103	-0.46(-1.31%)
Sep 24, 2012	35.15	35.26	34.81	35.13	2,058,786	-0.07(-0.20%)
Sep 21, 2012	35.43	35.51	35.04	35.20	9,526,262	-0.03(-0.08%)
Sep 20, 2012	34.86	35.25	34.78	35.23	2,289,690	+0.19(+0.55%)
Sep 19, 2012	35.59	35.68	34.97	35.03	3,289,785	-0.41(-1.16%)
Sep 18, 2012	35.66	35.73	35.29	35.45	3,897,788	-0.19(-0.54%)
Sep 17, 2012	35.65	35.95	35.55	35.64	3,570,109	-0.10(-0.29%)
Sep 14, 2012	35.54	36.42	35.21	35.74	6,438,818	-0.28(-0.78%)
Sep 13, 2012	35.60	36.13	35.42	36.02	3,953,324	+0.26(+0.71%)
Sep 12, 2012	35.57	35.87	35.51	35.77	2,556,174	+0.21(+0.60%)
Sep 11, 2012	35.45	35.57	35.27	35.56	4,721,263	-0.02(-0.05%)
Sep 10, 2012	35.45	35.66	35.33	35.57	4,604,451	+0.13(+0.36%)
Sep 07, 2012	34.29	35.56	33.98	35.45	8,513,975	+1.22(+3.56%)
Sep 06, 2012	33.55	34.27	33.18	34.23	4,945,358	+0.93(+2.79%)
Sep 05, 2012	33.10	33.33	32.57	33.30	5,520,791	+0.00(+0.00%)
Sep 04, 2012	33.05	33.32	32.88	33.30	2,709,916	+0.25(+0.75%)
Aug 31, 2012	32.89	33.07	32.82	33.05	4,185,350	+0.23(+0.72%)
Aug 30, 2012	32.57	32.87	32.51	32.82	2,798,938	+0.05(+0.17%)
Aug 29, 2012	32.53	32.82	32.52	32.76	3,699,318	+0.43(+1.34%)
Aug 27, 2012	32.32	32.44	32.11	32.33	2,693,239	+0.02(+0.06%)
Aug 24, 2012	31.99	32.36	31.83	32.31	1,746,078	+0.20(+0.64%)
Aug 23, 2012	32.26	32.30	32.07	32.11	2,441,834	-0.13(-0.41%)
Aug 22, 2012	32.06	32.31	31.74	32.24	2,834,701	-0.02(-0.07%)
Aug 21, 2012	32.51	32.81	32.14	32.26	2,255,785	-0.24(-0.74%)
Aug 20, 2012	32.52	33.09	32.44	32.50	3,382,955	-0.07(-0.22%)
Aug 17, 2012	32.38	32.60	31.89	32.58	3,676,439	+0.38(+1.18%)
Aug 16, 2012	31.62	32.30	31.62	32.20	2,647,566	+0.50(+1.58%)
Aug 15, 2012	31.72	31.82	31.51	31.70	1,470,917	+0.04(+0.13%)
Aug 14, 2012	32.18	32.26	31.50	31.65	3,299,887	-0.55(-1.72%)
Aug 13, 2012	32.20	32.35	32.03	32.21	1,815,203	-0.05(-0.17%)
Aug 10, 2012	32.15	32.30	31.91	32.26	1,529,721	+0.05(+0.15%)
Aug 09, 2012	31.96	32.34	31.88	32.21	2,691,555	+0.34(+1.06%)
Aug 08, 2012	31.92	31.96	31.76	31.88	2,662,858	-0.07(-0.21%)
Aug 07, 2012	31.35	32.13	31.33	31.94	4,748,644	+0.64(+2.04%)
Aug 06, 2012	30.88	31.38	30.67	31.30	2,796,777	+0.64(+2.10%)
Aug 03, 2012	30.25	30.79	29.85	30.66	5,761,247	+0.66(+2.21%)
Aug 02, 2012	30.67	30.74	29.82	30.00	5,628,857	-0.77(-2.51%)
Aug 01, 2012	31.47	31.55	30.73	30.77	3,825,864	-0.60(-1.91%)
Jul 31, 2012	31.38	31.61	31.33	31.37	2,985,854	-0.13(-0.40%)
Jul 30, 2012	31.62	31.64	31.38	31.50	3,424,205	-0.11(-0.36%)
Jul 27, 2012	31.82	31.82	31.40	31.61	3,756,662	+0.04(+0.13%)
Jul 26, 2012	31.30	31.68	30.90	31.57	3,909,233	+0.71(+2.30%)
Jul 25, 2012	31.08	31.09	30.50	30.86	3,468,535	+0.09(+0.29%)
Jul 24, 2012	30.85	30.90	30.57	30.77	2,836,018	-0.01(-0.02%)
Jul 23, 2012	30.49	30.85	30.20	30.78	2,207,136	-0.17(-0.54%)
Jul 20, 2012	31.24	31.24	30.83	30.94	76,338,824	-0.43(-1.36%)
Jul 19, 2012	31.77	31.90	31.06	31.37	3,155,177	-0.38(-1.20%)
Jul 18, 2012	31.61	31.80	31.36	31.75	1,912,278	+0.07(+0.21%)
Jul 17, 2012	31.69	31.87	31.24	31.69	2,669,496	+0.09(+0.29%)
Jul 16, 2012	31.47	31.73	31.47	31.60	2,552,764	-0.09(-0.28%)
Jul 13, 2012	31.59	31.99	31.53	31.69	2,963,049	+0.30(+0.94%)
Jul 12, 2012	31.14	31.56	30.78	31.39	2,801,559	+0.14(+0.46%)
Jul 11, 2012	31.15	31.61	31.07	31.25	3,477,284	+0.07(+0.24%)
Jul 10, 2012	31.58	32.18	31.09	31.17	4,649,380	-0.38(-1.20%)
Jul 09, 2012	31.73	31.83	31.44	31.55	3,336,342	-0.18(-0.55%)
Jul 06, 2012	31.67	31.83	31.55	31.73	2,860,710	-0.20(-0.63%)
Jul 05, 2012	32.42	32.53	31.82	31.93	3,322,256	-0.57(-1.75%)
Jul 03, 2012	32.69	32.90	32.44	32.50	1,733,704	-0.16(-0.49%)

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.