Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.89	32.17	31.53	31.98	3,133,752	-0.11(-0.35%)
Sep 27, 2012	31.83	32.24	31.64	32.09	2,380,029	+0.45(+1.41%)
Sep 26, 2012	31.81	31.86	31.24	31.65	2,705,846	-0.13(-0.42%)
Sep 25, 2012	32.36	32.36	31.76	31.78	3,170,221	-0.54(-1.66%)
Sep 24, 2012	32.34	32.39	32.07	32.32	3,278,430	-0.49(-1.51%)
Sep 21, 2012	32.96	33.05	32.63	32.81	3,204,529	+0.01(+0.02%)
Sep 20, 2012	32.41	32.83	32.13	32.81	2,798,574	+0.24(+0.74%)
Sep 19, 2012	32.69	32.98	32.43	32.57	3,645,930	-0.01(-0.03%)
Sep 18, 2012	32.20	32.58	32.03	32.58	3,119,170	+0.11(+0.33%)
Sep 17, 2012	33.01	33.01	32.31	32.47	2,912,953	-0.67(-2.01%)
Sep 14, 2012	32.12	33.14	32.12	33.14	3,976,987	+0.99(+3.09%)
Sep 13, 2012	31.72	32.30	31.34	32.14	2,434,410	+0.58(+1.84%)
Sep 12, 2012	31.87	31.90	31.51	31.56	3,046,559	-0.16(-0.51%)
Sep 11, 2012	31.69	31.87	31.58	31.72	1,728,595	+0.11(+0.36%)
Sep 10, 2012	31.94	31.94	31.57	31.61	2,341,613	+0.01(+0.02%)
Sep 07, 2012	31.17	31.82	31.17	31.60	2,130,259	+0.59(+1.89%)
Sep 06, 2012	30.87	31.07	30.62	31.02	3,952,588	+0.40(+1.30%)
Sep 05, 2012	31.12	31.17	30.50	30.62	4,717,127	-0.46(-1.49%)
Sep 04, 2012	31.01	31.26	30.76	31.08	2,224,317	+0.01(+0.02%)
Aug 31, 2012	31.06	31.21	30.80	31.08	2,299,182	+0.25(+0.80%)
Aug 30, 2012	30.65	30.92	30.64	30.83	2,240,363	-0.11(-0.35%)
Aug 29, 2012	31.03	31.15	30.75	30.94	1,803,275	+0.08(+0.24%)
Aug 27, 2012	30.95	31.10	30.80	30.86	1,822,943	-0.04(-0.12%)
Aug 24, 2012	30.76	31.09	30.55	30.90	1,805,318	+0.03(+0.10%)
Aug 23, 2012	30.63	31.00	30.49	30.87	2,339,113	+0.14(+0.45%)
Aug 22, 2012	30.56	30.84	30.45	30.73	2,759,478	+0.02(+0.07%)
Aug 21, 2012	31.00	31.18	30.63	30.71	3,311,601	-0.18(-0.57%)
Aug 20, 2012	31.03	31.12	30.73	30.88	1,792,966	-0.27(-0.87%)
Aug 17, 2012	31.10	31.22	31.01	31.16	1,806,598	+0.06(+0.21%)
Aug 16, 2012	30.50	31.19	30.34	31.09	1,879,701	+0.62(+2.03%)
Aug 15, 2012	30.33	30.52	30.27	30.47	2,441,661	+0.02(+0.07%)
Aug 14, 2012	30.65	30.74	30.31	30.45	1,959,868	-0.01(-0.02%)
Aug 13, 2012	30.51	30.62	30.15	30.46	1,885,617	-0.19(-0.63%)
Aug 10, 2012	30.19	30.71	30.19	30.65	2,214,089	+0.34(+1.11%)
Aug 09, 2012	30.21	30.42	30.13	30.31	2,673,553	+0.11(+0.35%)
Aug 08, 2012	29.93	30.23	29.73	30.20	1,819,147	+0.28(+0.95%)
Aug 07, 2012	29.62	30.11	29.58	29.92	2,617,929	+0.51(+1.73%)
Aug 06, 2012	29.34	29.69	29.28	29.41	2,204,884	+0.26(+0.90%)
Aug 03, 2012	29.16	29.33	28.90	29.15	1,725,173	+0.53(+1.85%)
Aug 02, 2012	28.63	28.92	28.10	28.62	2,328,875	-0.20(-0.70%)
Aug 01, 2012	29.26	29.43	28.81	28.83	2,125,474	-0.28(-0.95%)
Jul 31, 2012	28.96	29.42	28.87	29.10	3,618,340	+0.07(+0.26%)
Jul 30, 2012	28.96	29.41	28.89	29.03	2,986,216	+0.09(+0.31%)
Jul 27, 2012	28.05	29.13	28.00	28.94	3,236,732	+1.12(+4.01%)
Jul 26, 2012	27.67	28.15	27.52	27.82	2,969,615	+0.60(+2.22%)
Jul 25, 2012	27.35	27.42	26.97	27.22	3,691,630	-0.03(-0.12%)
Jul 24, 2012	27.92	27.94	27.05	27.25	3,651,898	-0.66(-2.35%)
Jul 23, 2012	27.92	28.16	27.52	27.91	2,807,248	-0.64(-2.23%)
Jul 20, 2012	28.59	28.75	28.32	28.54	3,376,536	-0.29(-1.02%)
Jul 19, 2012	28.32	29.02	28.22	28.84	6,017,530	+0.77(+2.74%)
Jul 18, 2012	27.39	28.71	26.86	28.07	4,708,355	+0.51(+1.84%)
Jul 17, 2012	27.48	27.70	27.13	27.56	4,848,253	+0.20(+0.74%)
Jul 16, 2012	27.97	28.01	27.32	27.36	2,710,663	-0.77(-2.74%)
Jul 13, 2012	27.47	28.18	27.42	28.13	2,909,127	+0.74(+2.71%)
Jul 12, 2012	27.12	27.51	26.92	27.38	3,501,968	+0.10(+0.37%)
Jul 11, 2012	27.67	27.69	27.01	27.28	4,258,022	-0.39(-1.41%)
Jul 10, 2012	28.07	28.28	27.47	27.67	3,708,315	-0.32(-1.13%)
Jul 09, 2012	27.75	28.02	27.46	27.99	3,609,018	-0.03(-0.11%)
Jul 06, 2012	28.54	28.56	27.91	28.02	2,124,544	-0.85(-2.94%)
Jul 05, 2012	28.89	29.11	28.70	28.87	1,501,733	-0.11(-0.37%)
Jul 03, 2012	28.40	28.98	28.31	28.98	1,497,132	+0.56(+1.97%)

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.