Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.86	32.01	31.64	31.64	254,686	-0.40(-1.26%)
Sep 27, 2012	31.80	32.29	31.69	32.04	490,770	+0.49(+1.56%)
Sep 26, 2012	31.74	31.87	31.39	31.55	389,411	-0.15(-0.48%)
Sep 25, 2012	31.91	32.36	31.66	31.70	468,285	-0.19(-0.59%)
Sep 24, 2012	32.17	32.27	31.84	31.89	450,257	-0.42(-1.30%)
Sep 21, 2012	33.03	33.06	32.31	32.31	698,180	-0.73(-2.20%)
Sep 20, 2012	33.34	33.42	32.95	33.03	256,759	-0.51(-1.52%)
Sep 19, 2012	33.50	33.78	33.36	33.55	478,868	+0.13(+0.38%)
Sep 18, 2012	33.65	33.77	33.16	33.42	497,147	-0.27(-0.80%)
Sep 17, 2012	34.13	34.33	33.67	33.69	363,266	-0.56(-1.65%)
Sep 14, 2012	34.29	34.85	34.17	34.25	895,827	+0.07(+0.21%)
Sep 13, 2012	34.56	34.72	34.04	34.18	673,785	-0.39(-1.14%)
Sep 12, 2012	34.55	34.68	34.39	34.58	485,874	+0.19(+0.55%)
Sep 11, 2012	34.53	34.94	34.24	34.39	405,124	-0.13(-0.36%)
Sep 10, 2012	34.77	34.83	34.45	34.51	244,132	-0.38(-1.08%)
Sep 07, 2012	35.00	35.28	34.71	34.89	270,225	+0.12(+0.34%)
Sep 06, 2012	34.16	34.86	33.98	34.77	373,783	+0.69(+2.03%)
Sep 05, 2012	35.31	35.31	33.93	34.08	416,988	-1.17(-3.31%)
Sep 04, 2012	33.31	35.51	32.89	35.25	1,052,825	+1.86(+5.56%)
Aug 31, 2012	33.68	33.68	32.94	33.39	306,078	+0.12(+0.35%)
Aug 30, 2012	33.68	33.68	33.21	33.28	164,401	-0.54(-1.59%)
Aug 29, 2012	33.85	34.05	33.71	33.81	182,307	+0.08(+0.24%)
Aug 27, 2012	33.58	33.93	33.47	33.73	335,991	+0.30(+0.88%)
Aug 24, 2012	33.38	33.65	33.04	33.44	324,715	+0.09(+0.27%)
Aug 23, 2012	33.71	33.76	33.28	33.35	380,300	-0.41(-1.22%)
Aug 22, 2012	33.76	34.06	33.44	33.76	458,668	-0.03(-0.08%)
Aug 21, 2012	34.17	34.17	33.74	33.79	236,557	-0.25(-0.74%)
Aug 20, 2012	34.07	34.07	33.76	34.04	279,578	-0.03(-0.08%)
Aug 17, 2012	33.92	34.08	33.92	34.07	344,624	+0.07(+0.21%)
Aug 16, 2012	33.54	34.04	33.27	33.99	361,273	+0.32(+0.96%)
Aug 15, 2012	33.56	33.67	32.94	33.67	389,605	+0.16(+0.48%)
Aug 14, 2012	33.95	34.21	33.29	33.51	380,239	-0.12(-0.35%)
Aug 13, 2012	34.08	34.29	33.24	33.63	416,870	-0.64(-1.86%)
Aug 10, 2012	34.24	34.51	33.80	34.26	539,387	+0.02(+0.05%)
Aug 09, 2012	32.94	34.73	32.45	34.25	983,743	+2.23(+6.97%)
Aug 08, 2012	31.91	32.19	31.63	32.01	344,272	+0.00(+0.00%)
Aug 07, 2012	31.55	32.18	31.26	32.01	671,985	+0.64(+2.03%)
Aug 06, 2012	31.36	31.72	31.31	31.38	362,985	+0.13(+0.43%)
Aug 03, 2012	30.33	31.55	30.07	31.24	535,774	+1.63(+5.51%)
Aug 02, 2012	29.35	29.81	29.14	29.61	367,650	+0.21(+0.70%)
Aug 01, 2012	30.65	30.75	29.40	29.40	341,675	-1.21(-3.95%)
Jul 31, 2012	30.75	31.64	30.54	30.61	518,087	-0.16(-0.52%)
Jul 30, 2012	30.85	31.15	30.65	30.78	211,785	-0.09(-0.29%)
Jul 27, 2012	30.33	31.05	30.11	30.87	325,270	+0.72(+2.38%)
Jul 26, 2012	30.23	30.33	29.74	30.15	152,293	+0.44(+1.48%)
Jul 25, 2012	30.22	30.67	29.60	29.71	174,274	-0.34(-1.13%)
Jul 24, 2012	30.89	30.89	29.82	30.05	299,804	-0.84(-2.73%)
Jul 23, 2012	30.63	31.28	30.51	30.89	254,386	-0.48(-1.51%)
Jul 20, 2012	31.09	31.69	31.09	31.37	385,474	-0.06(-0.20%)
Jul 19, 2012	32.04	32.79	30.99	31.43	706,754	-0.57(-1.79%)
Jul 18, 2012	31.11	32.26	30.53	32.00	552,158	+0.80(+2.56%)
Jul 17, 2012	30.11	31.25	29.77	31.21	528,894	+1.21(+4.03%)
Jul 16, 2012	29.42	30.17	29.26	30.00	313,100	+0.39(+1.33%)
Jul 13, 2012	28.93	29.66	28.93	29.60	516,965	+0.66(+2.29%)
Jul 12, 2012	29.70	29.74	28.48	28.94	596,938	-0.91(-3.06%)
Jul 11, 2012	30.18	30.77	29.71	29.85	500,546	-0.22(-0.75%)
Jul 10, 2012	31.41	31.44	29.80	30.08	334,740	-1.05(-3.37%)
Jul 09, 2012	31.38	31.44	30.97	31.13	274,251	-0.39(-1.22%)
Jul 06, 2012	31.72	31.72	31.24	31.51	182,192	-0.63(-1.95%)
Jul 05, 2012	32.27	32.54	32.00	32.14	251,524	-0.26(-0.80%)
Jul 03, 2012	31.42	32.41	31.22	32.40	175,576	+0.91(+2.88%)

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.