Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.15	31.27	30.94	31.20	4,446,761	-0.06(-0.19%)
Sep 27, 2012	31.05	31.46	30.80	31.26	8,196,641	+0.42(+1.37%)
Sep 26, 2012	31.25	31.28	30.82	30.83	6,195,826	-0.48(-1.53%)
Sep 25, 2012	32.37	32.56	31.31	31.31	6,506,363	-0.76(-2.37%)
Sep 24, 2012	32.10	32.23	31.76	32.08	3,706,434	-0.24(-0.73%)
Sep 21, 2012	32.41	32.61	32.28	32.31	6,081,952	+0.21(+0.64%)
Sep 20, 2012	31.87	32.19	31.68	32.11	4,030,797	-0.01(-0.05%)
Sep 19, 2012	32.31	32.46	32.11	32.12	5,019,925	-0.18(-0.55%)
Sep 18, 2012	32.31	32.48	32.13	32.30	5,189,305	-0.16(-0.50%)
Sep 17, 2012	32.50	32.61	32.37	32.46	5,921,253	-0.01(-0.02%)
Sep 14, 2012	32.76	32.98	32.37	32.47	8,106,224	-0.13(-0.39%)
Sep 13, 2012	31.89	32.78	31.70	32.59	6,124,185	+0.67(+2.11%)
Sep 12, 2012	31.94	32.05	31.74	31.92	4,177,316	+0.06(+0.19%)
Sep 11, 2012	31.63	32.05	31.45	31.86	4,121,692	+0.15(+0.47%)
Sep 10, 2012	31.51	32.01	31.45	31.71	6,789,857	-0.07(-0.23%)
Sep 07, 2012	31.76	31.81	31.61	31.79	5,998,166	+0.10(+0.33%)
Sep 06, 2012	31.27	31.78	31.24	31.68	5,164,095	+0.67(+2.17%)
Sep 05, 2012	30.86	31.13	30.78	31.01	4,344,099	+0.17(+0.55%)
Sep 04, 2012	30.75	31.01	30.65	30.84	4,218,979	+0.09(+0.29%)
Aug 31, 2012	30.60	30.94	30.55	30.75	4,041,414	+0.31(+1.02%)
Aug 30, 2012	30.32	30.57	30.19	30.44	2,981,275	-0.04(-0.12%)
Aug 29, 2012	30.38	30.61	30.38	30.48	4,408,702	+0.10(+0.32%)
Aug 27, 2012	30.70	30.77	30.36	30.38	4,647,360	-0.25(-0.82%)
Aug 24, 2012	30.36	30.72	30.26	30.63	4,154,696	+0.16(+0.53%)
Aug 23, 2012	30.72	30.80	30.29	30.47	3,481,408	-0.34(-1.10%)
Aug 22, 2012	30.91	31.07	30.67	30.81	2,895,469	-0.13(-0.41%)
Aug 21, 2012	31.02	31.29	30.83	30.94	4,106,348	-0.04(-0.14%)
Aug 20, 2012	30.83	31.06	30.80	30.98	3,482,058	+0.00(+0.00%)
Aug 17, 2012	30.83	31.03	30.74	30.98	4,013,948	+0.25(+0.82%)
Aug 16, 2012	30.37	30.86	30.33	30.73	3,460,867	+0.16(+0.53%)
Aug 15, 2012	30.49	30.71	30.43	30.57	3,378,072	+0.10(+0.32%)
Aug 14, 2012	31.12	31.16	30.37	30.47	4,753,700	-0.42(-1.36%)
Aug 13, 2012	30.82	31.00	30.64	30.89	2,425,745	-0.04(-0.14%)
Aug 10, 2012	30.84	30.98	30.65	30.94	2,656,033	+0.03(+0.10%)
Aug 09, 2012	30.57	31.03	30.43	30.91	3,693,279	+0.32(+1.04%)
Aug 08, 2012	30.45	30.66	30.33	30.59	4,006,280	+0.05(+0.17%)
Aug 07, 2012	30.06	30.67	29.99	30.54	5,583,247	+0.61(+2.03%)
Aug 06, 2012	30.18	30.21	29.89	29.93	3,962,109	-0.16(-0.52%)
Aug 03, 2012	29.72	30.23	29.67	30.09	4,569,622	+0.84(+2.88%)
Aug 02, 2012	29.48	29.60	29.09	29.24	6,716,100	-0.50(-1.69%)
Aug 01, 2012	29.85	30.22	29.65	29.75	5,338,557	-0.10(-0.35%)
Jul 31, 2012	29.78	29.96	29.71	29.85	5,231,885	+0.15(+0.50%)
Jul 30, 2012	29.78	29.95	29.64	29.70	2,968,120	-0.14(-0.47%)
Jul 27, 2012	29.50	29.98	29.38	29.84	7,046,918	+0.50(+1.71%)
Jul 26, 2012	29.27	29.45	29.05	29.34	7,469,085	+0.38(+1.33%)
Jul 25, 2012	29.30	29.44	28.93	28.96	5,279,296	-0.18(-0.63%)
Jul 24, 2012	29.38	29.50	28.96	29.14	4,988,478	-0.22(-0.76%)
Jul 23, 2012	29.16	29.53	28.79	29.36	6,013,881	-0.27(-0.90%)
Jul 20, 2012	30.48	30.53	29.57	29.63	6,663,375	-1.08(-3.51%)
Jul 19, 2012	30.71	30.99	30.49	30.71	5,776,778	-0.05(-0.17%)
Jul 18, 2012	30.34	30.84	30.07	30.76	7,278,950	+0.21(+0.68%)
Jul 17, 2012	31.68	31.68	30.32	30.55	12,604,248	-2.08(-6.37%)
Jul 16, 2012	32.56	32.68	32.16	32.63	3,706,691	+0.02(+0.07%)
Jul 13, 2012	31.81	32.64	31.77	32.61	4,509,826	+0.97(+3.06%)
Jul 12, 2012	31.71	31.84	31.52	31.64	5,081,081	-0.30(-0.93%)
Jul 11, 2012	31.94	32.13	31.75	31.94	4,854,565	+0.01(+0.05%)
Jul 10, 2012	31.87	32.53	31.75	31.92	3,475,061	-0.36(-1.12%)
Jul 09, 2012	32.05	32.50	31.88	32.28	2,749,656	-0.27(-0.84%)
Jul 06, 2012	32.70	33.09	32.44	32.56	3,705,495	-0.56(-1.70%)
Jul 05, 2012	32.96	33.33	32.73	33.12	3,871,724	-0.08(-0.24%)
Jul 03, 2012	32.93	33.28	32.85	33.20	2,131,205	+0.14(+0.42%)

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.