Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.83	31.98	31.61	31.61	254,912	-0.40(-1.26%)
Sep 27, 2012	31.77	32.26	31.66	32.01	491,205	+0.49(+1.56%)
Sep 26, 2012	31.72	31.84	31.37	31.52	389,756	-0.15(-0.48%)
Sep 25, 2012	31.89	32.33	31.64	31.67	468,700	-0.19(-0.59%)
Sep 24, 2012	32.14	32.24	31.81	31.86	450,657	-0.42(-1.30%)
Sep 21, 2012	33.01	33.03	32.28	32.28	698,800	-0.73(-2.20%)
Sep 20, 2012	33.31	33.39	32.92	33.01	256,987	-0.51(-1.52%)
Sep 19, 2012	33.47	33.75	33.33	33.52	479,292	+0.13(+0.38%)
Sep 18, 2012	33.62	33.74	33.13	33.39	497,588	-0.27(-0.80%)
Sep 17, 2012	34.10	34.30	33.64	33.66	363,588	-0.56(-1.65%)
Sep 14, 2012	34.26	34.82	34.14	34.22	896,622	+0.07(+0.21%)
Sep 13, 2012	34.53	34.69	34.01	34.15	674,382	-0.39(-1.14%)
Sep 12, 2012	34.52	34.64	34.36	34.55	486,305	+0.19(+0.55%)
Sep 11, 2012	34.50	34.91	34.21	34.36	405,483	-0.13(-0.36%)
Sep 10, 2012	34.73	34.80	34.42	34.48	244,349	-0.38(-1.08%)
Sep 07, 2012	34.97	35.25	34.68	34.86	270,465	+0.12(+0.34%)
Sep 06, 2012	34.13	34.83	33.95	34.74	374,115	+0.69(+2.03%)
Sep 05, 2012	35.28	35.28	33.90	34.05	417,358	-1.16(-3.31%)
Sep 04, 2012	33.28	35.48	32.86	35.22	1,053,759	+1.85(+5.56%)
Aug 31, 2012	33.65	33.65	32.91	33.36	306,350	+0.12(+0.35%)
Aug 30, 2012	33.65	33.65	33.18	33.25	164,547	-0.54(-1.59%)
Aug 29, 2012	33.82	34.02	33.68	33.78	182,469	+0.08(+0.24%)
Aug 27, 2012	33.55	33.90	33.44	33.70	336,289	+0.30(+0.88%)
Aug 24, 2012	33.35	33.62	33.01	33.41	325,003	+0.09(+0.27%)
Aug 23, 2012	33.68	33.73	33.25	33.32	380,637	-0.41(-1.22%)
Aug 22, 2012	33.73	34.03	33.41	33.73	459,075	-0.03(-0.08%)
Aug 21, 2012	34.14	34.14	33.71	33.76	236,767	-0.25(-0.74%)
Aug 20, 2012	34.04	34.04	33.73	34.01	279,826	-0.03(-0.08%)
Aug 17, 2012	33.89	34.05	33.89	34.04	344,930	+0.07(+0.21%)
Aug 16, 2012	33.51	34.01	33.24	33.96	361,593	+0.32(+0.96%)
Aug 15, 2012	33.53	33.64	32.91	33.64	389,951	+0.16(+0.48%)
Aug 14, 2012	33.92	34.18	33.26	33.48	380,577	-0.12(-0.35%)
Aug 13, 2012	34.05	34.26	33.21	33.60	417,240	-0.64(-1.86%)
Aug 10, 2012	34.21	34.48	33.77	34.23	539,866	+0.02(+0.05%)
Aug 09, 2012	32.91	34.70	32.42	34.21	984,616	+2.23(+6.97%)
Aug 08, 2012	31.88	32.16	31.60	31.98	344,577	+0.00(+0.00%)
Aug 07, 2012	31.52	32.15	31.23	31.98	672,581	+0.64(+2.03%)
Aug 06, 2012	31.33	31.69	31.29	31.35	363,307	+0.13(+0.43%)
Aug 03, 2012	30.30	31.52	30.04	31.21	536,249	+1.63(+5.51%)
Aug 02, 2012	29.32	29.78	29.12	29.58	367,976	+0.21(+0.70%)
Aug 01, 2012	30.62	30.72	29.38	29.38	341,978	-1.21(-3.95%)
Jul 31, 2012	30.72	31.61	30.52	30.59	518,547	-0.16(-0.52%)
Jul 30, 2012	30.82	31.12	30.62	30.75	211,973	-0.09(-0.29%)
Jul 27, 2012	30.30	31.03	30.08	30.84	325,559	+0.72(+2.38%)
Jul 26, 2012	30.20	30.30	29.71	30.12	152,428	+0.44(+1.48%)
Jul 25, 2012	30.19	30.64	29.58	29.68	174,429	-0.34(-1.13%)
Jul 24, 2012	30.86	30.86	29.79	30.02	300,070	-0.84(-2.73%)
Jul 23, 2012	30.61	31.25	30.48	30.86	254,611	-0.47(-1.51%)
Jul 20, 2012	31.06	31.66	31.06	31.34	385,816	-0.06(-0.20%)
Jul 19, 2012	32.01	32.76	30.96	31.40	707,381	-0.57(-1.79%)
Jul 18, 2012	31.08	32.24	30.51	31.98	552,648	+0.80(+2.56%)
Jul 17, 2012	30.09	31.22	29.75	31.18	529,363	+1.21(+4.03%)
Jul 16, 2012	29.40	30.14	29.23	29.97	313,378	+0.39(+1.33%)
Jul 13, 2012	28.90	29.63	28.90	29.58	517,423	+0.66(+2.29%)
Jul 12, 2012	29.67	29.72	28.46	28.91	597,467	-0.91(-3.06%)
Jul 11, 2012	30.16	30.74	29.68	29.83	500,990	-0.22(-0.75%)
Jul 10, 2012	31.38	31.41	29.77	30.05	335,037	-1.05(-3.37%)
Jul 09, 2012	31.35	31.41	30.95	31.10	274,495	-0.39(-1.22%)
Jul 06, 2012	31.69	31.69	31.21	31.48	182,354	-0.63(-1.95%)
Jul 05, 2012	32.24	32.51	31.97	32.11	251,747	-0.26(-0.80%)
Jul 03, 2012	31.39	32.38	31.20	32.37	175,732	+0.90(+2.87%)

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.