Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.39	24.60	24.17	24.29	4,511,384	-0.16(-0.65%)
Sep 27, 2012	24.61	24.90	24.36	24.45	4,468,961	-0.10(-0.41%)
Sep 26, 2012	24.62	25.06	23.58	24.55	9,429,674	-0.12(-0.49%)
Sep 25, 2012	24.63	25.13	24.63	24.67	10,029,881	+0.02(+0.08%)
Sep 24, 2012	25.68	25.89	24.50	24.65	9,682,522	-1.24(-4.79%)
Sep 21, 2012	26.08	26.36	25.59	25.89	8,753,331	+0.06(+0.23%)
Sep 20, 2012	27.15	27.78	25.82	25.83	24,847,672	-3.26(-11.21%)
Sep 19, 2012	29.17	32.55	28.83	29.09	24,525,890	+0.03(+0.10%)
Sep 18, 2012	28.76	29.20	28.45	29.06	5,144,919	+0.22(+0.76%)
Sep 17, 2012	28.84	29.04	28.49	28.84	5,312,525	+0.02(+0.07%)
Sep 14, 2012	28.53	29.43	28.32	28.82	8,395,559	+0.16(+0.56%)
Sep 13, 2012	29.05	29.33	28.11	28.66	6,364,221	-0.39(-1.34%)
Sep 12, 2012	29.54	29.87	28.95	29.05	4,755,989	-0.42(-1.43%)
Sep 11, 2012	28.70	29.66	28.64	29.47	8,567,504	+0.77(+2.68%)
Sep 10, 2012	28.51	28.85	28.16	28.70	6,696,619	+0.20(+0.70%)
Sep 07, 2012	28.08	28.75	27.50	28.50	7,321,219	+0.53(+1.89%)
Sep 06, 2012	26.54	28.07	26.46	27.97	9,531,055	+1.54(+5.83%)
Sep 05, 2012	25.88	27.06	25.76	26.43	7,871,058	+0.47(+1.81%)
Sep 04, 2012	26.06	26.43	25.68	25.96	5,213,075	-0.12(-0.46%)
Aug 31, 2012	26.37	26.39	25.85	26.08	4,039,537	+0.09(+0.35%)
Aug 30, 2012	26.02	26.49	25.80	25.99	6,100,988	-0.24(-0.91%)
Aug 29, 2012	25.59	26.90	25.45	26.23	13,945,767	+1.58(+6.41%)
Aug 27, 2012	24.87	25.12	24.57	24.65	5,902,247	-0.10(-0.40%)
Aug 24, 2012	24.13	24.83	24.13	24.75	4,240,394	+0.25(+1.02%)
Aug 23, 2012	24.33	24.95	24.14	24.50	5,370,945	+0.10(+0.41%)
Aug 22, 2012	24.35	24.78	24.11	24.40	4,448,370	-0.01(-0.04%)
Aug 21, 2012	24.65	24.79	23.80	24.41	8,675,391	-0.25(-1.01%)
Aug 20, 2012	24.28	24.71	23.85	24.66	7,265,431	+0.56(+2.32%)
Aug 17, 2012	24.39	24.57	23.77	24.10	7,262,750	-0.21(-0.86%)
Aug 16, 2012	23.80	24.42	23.48	24.31	8,623,508	+0.64(+2.70%)
Aug 15, 2012	23.01	23.85	22.93	23.67	7,420,501	+0.69(+3.00%)
Aug 14, 2012	22.83	23.56	22.73	22.98	8,818,047	+0.31(+1.37%)
Aug 13, 2012	22.90	23.38	22.50	22.67	11,413,268	-0.73(-3.12%)
Aug 10, 2012	24.00	24.57	22.35	23.40	48,148,236	+1.30(+5.88%)
Aug 09, 2012	21.40	22.31	21.21	22.10	12,915,271	+0.70(+3.27%)
Aug 08, 2012	21.18	21.40	20.85	21.40	10,998,958	+0.16(+0.75%)
Aug 07, 2012	21.31	21.86	21.16	21.24	6,161,933	+0.03(+0.14%)
Aug 06, 2012	20.99	21.99	20.90	21.21	7,889,121	+0.31(+1.48%)
Aug 03, 2012	20.86	21.13	20.40	20.90	8,236,182	+0.44(+2.15%)
Aug 02, 2012	20.79	21.38	20.42	20.46	7,441,350	-0.56(-2.66%)
Aug 01, 2012	22.42	22.45	20.70	21.02	10,905,728	-1.49(-6.62%)
Jul 31, 2012	22.20	23.05	21.80	22.51	8,871,990	+0.32(+1.44%)
Jul 30, 2012	22.91	22.91	21.61	22.19	10,657,639	-0.81(-3.52%)
Jul 27, 2012	22.30	23.16	22.23	23.00	8,497,404	+0.79(+3.56%)
Jul 26, 2012	22.22	22.53	21.45	22.21	10,809,301	+0.21(+0.95%)
Jul 25, 2012	21.09	23.10	20.90	22.00	19,820,372	+0.99(+4.71%)
Jul 24, 2012	21.16	21.45	20.82	21.01	11,638,318	+0.17(+0.82%)
Jul 23, 2012	20.18	21.10	19.95	20.84	8,700,917	+0.22(+1.07%)
Jul 20, 2012	20.55	20.89	20.13	20.62	6,244,557	-0.04(-0.19%)
Jul 19, 2012	20.14	21.44	19.95	20.66	14,350,775	+0.95(+4.82%)
Jul 18, 2012	19.11	20.14	19.06	19.71	16,260,630	+0.46(+2.39%)
Jul 17, 2012	19.62	19.68	19.09	19.25	9,566,575	-0.33(-1.69%)
Jul 16, 2012	19.90	19.92	19.46	19.58	6,219,251	-0.44(-2.20%)
Jul 13, 2012	20.13	20.35	19.88	20.02	6,154,904	-0.02(-0.10%)
Jul 12, 2012	20.19	20.26	19.43	20.04	10,142,673	-0.26(-1.28%)
Jul 11, 2012	20.73	20.74	20.06	20.30	9,905,155	-0.46(-2.22%)
Jul 10, 2012	21.88	21.94	20.58	20.76	14,217,056	-1.27(-5.76%)
Jul 09, 2012	22.16	22.25	21.83	22.03	4,693,144	-0.10(-0.45%)
Jul 06, 2012	22.18	22.44	22.01	22.13	5,145,520	-0.37(-1.64%)
Jul 05, 2012	21.88	22.75	21.65	22.50	8,049,323	+0.62(+2.83%)
Jul 03, 2012	22.31	22.31	21.50	21.88	6,916,736	-0.84(-3.70%)

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.