Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.64	32.87	32.51	32.74	3,870,497	+0.08(+0.25%)
Sep 27, 2012	32.82	32.85	32.58	32.66	3,332,616	-0.05(-0.15%)
Sep 26, 2012	32.66	33.12	32.65	32.71	3,356,315	+0.15(+0.46%)
Sep 25, 2012	32.95	33.07	32.56	32.56	3,487,144	-0.28(-0.87%)
Sep 24, 2012	32.58	32.90	32.54	32.85	2,102,388	+0.25(+0.78%)
Sep 21, 2012	32.68	32.77	32.49	32.60	4,314,103	-0.01(-0.04%)
Sep 20, 2012	32.50	32.69	32.29	32.61	2,773,763	+0.22(+0.69%)
Sep 19, 2012	32.44	32.64	32.29	32.38	2,350,278	+0.07(+0.21%)
Sep 18, 2012	32.52	32.59	32.27	32.32	2,478,347	-0.22(-0.68%)
Sep 17, 2012	32.69	32.80	32.43	32.54	2,533,020	-0.13(-0.40%)
Sep 14, 2012	33.13	33.17	32.59	32.67	3,508,531	-0.48(-1.44%)
Sep 13, 2012	32.60	33.15	32.60	33.15	2,994,892	+0.51(+1.57%)
Sep 12, 2012	32.82	32.85	32.58	32.63	2,278,565	-0.11(-0.34%)
Sep 11, 2012	32.95	33.02	32.74	32.74	2,026,852	-0.21(-0.64%)
Sep 10, 2012	33.04	33.09	32.90	32.95	2,009,175	+0.07(+0.23%)
Sep 07, 2012	33.23	33.31	32.85	32.88	3,252,563	-0.38(-1.13%)
Sep 06, 2012	32.58	33.28	32.52	33.26	3,978,487	+0.79(+2.42%)
Sep 05, 2012	32.55	32.66	32.41	32.47	2,463,887	-0.01(-0.02%)
Sep 04, 2012	32.38	32.58	32.25	32.48	3,027,189	+0.02(+0.06%)
Aug 31, 2012	32.60	32.70	32.34	32.46	2,563,983	-0.02(-0.08%)
Aug 30, 2012	32.68	32.72	32.47	32.48	2,048,370	-0.28(-0.85%)
Aug 29, 2012	32.99	33.04	32.73	32.76	2,604,339	-0.34(-1.03%)
Aug 27, 2012	32.89	33.20	32.77	33.10	4,106,026	+0.34(+1.05%)
Aug 24, 2012	32.47	32.80	32.46	32.76	2,059,576	+0.21(+0.66%)
Aug 23, 2012	32.80	32.82	32.43	32.55	2,338,804	-0.29(-0.88%)
Aug 22, 2012	32.83	32.95	32.74	32.83	2,689,739	-0.12(-0.35%)
Aug 21, 2012	33.11	33.26	32.94	32.95	2,555,128	-0.20(-0.59%)
Aug 20, 2012	32.91	33.16	32.85	33.15	2,186,979	+0.12(+0.37%)
Aug 17, 2012	33.12	33.18	32.90	33.02	2,659,418	-0.02(-0.06%)
Aug 16, 2012	32.94	33.18	32.80	33.04	9,635,873	+0.09(+0.26%)
Aug 15, 2012	32.79	33.07	32.68	32.96	2,307,722	+0.19(+0.58%)
Aug 14, 2012	32.80	32.92	32.70	32.77	2,524,217	+0.03(+0.09%)
Aug 13, 2012	32.86	32.99	32.64	32.74	2,043,232	-0.17(-0.50%)
Aug 10, 2012	32.82	32.97	32.68	32.90	2,254,679	+0.06(+0.17%)
Aug 09, 2012	32.78	32.90	32.74	32.85	2,253,805	-0.02(-0.07%)
Aug 08, 2012	33.05	33.10	32.77	32.87	2,472,060	-0.19(-0.57%)
Aug 07, 2012	33.49	33.51	33.06	33.06	3,881,692	-0.21(-0.64%)
Aug 06, 2012	33.42	33.66	33.10	33.28	2,226,230	-0.05(-0.15%)
Aug 03, 2012	33.30	33.36	32.94	33.32	2,578,860	+0.37(+1.12%)
Aug 02, 2012	32.97	33.18	32.63	32.96	3,060,858	-0.12(-0.37%)
Aug 01, 2012	33.29	33.08	33.08	33.08	3,552,660	-0.18(-0.55%)
Jul 31, 2012	33.66	33.75	33.24	33.26	3,892,602	-0.37(-1.11%)
Jul 30, 2012	33.57	33.77	33.34	33.64	2,611,227	-0.03(-0.09%)
Jul 27, 2012	33.26	33.79	33.04	33.67	3,184,382	+0.51(+1.55%)
Jul 26, 2012	32.82	33.22	32.75	33.15	2,896,018	+0.51(+1.58%)
Jul 25, 2012	32.58	32.71	32.34	32.64	2,926,521	+0.17(+0.53%)
Jul 24, 2012	32.74	32.79	32.22	32.47	2,779,315	-0.30(-0.92%)
Jul 23, 2012	33.01	33.14	32.61	32.77	2,312,506	-0.28(-0.85%)
Jul 20, 2012	33.14	33.14	32.90	33.05	3,330,192	-0.14(-0.42%)
Jul 19, 2012	33.34	33.34	32.98	33.19	2,556,083	-0.11(-0.33%)
Jul 18, 2012	33.15	33.36	33.12	33.30	1,547,237	+0.09(+0.26%)
Jul 17, 2012	33.20	33.36	33.05	33.21	1,872,747	+0.02(+0.07%)
Jul 16, 2012	33.09	33.28	33.08	33.19	1,734,609	+0.00(+0.00%)
Jul 13, 2012	32.88	33.21	32.88	33.19	3,063,002	+0.30(+0.91%)
Jul 12, 2012	32.86	33.04	32.81	32.89	2,465,867	-0.21(-0.63%)
Jul 11, 2012	32.95	33.15	32.85	33.10	1,866,772	+0.21(+0.63%)
Jul 10, 2012	32.96	33.12	32.80	32.89	2,368,303	-0.04(-0.13%)
Jul 09, 2012	32.98	33.01	32.75	32.93	1,925,993	-0.04(-0.11%)
Jul 06, 2012	32.74	33.04	32.69	32.97	1,968,209	+0.03(+0.09%)
Jul 05, 2012	33.11	33.15	32.90	32.94	2,385,136	-0.28(-0.83%)
Jul 03, 2012	33.26	33.37	33.07	33.21	1,453,141	-0.10(-0.29%)

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.