Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.40	34.76	34.22	34.56	6,031,874	-0.06(-0.17%)
Sep 27, 2012	34.54	34.82	34.38	34.62	6,486,997	+0.32(+0.94%)
Sep 26, 2012	34.69	34.76	34.21	34.29	6,351,560	-0.29(-0.83%)
Sep 25, 2012	35.15	35.48	34.57	34.58	8,463,160	-1.24(-3.46%)
Sep 24, 2012	35.70	35.96	35.62	35.82	3,255,764	-0.05(-0.14%)
Sep 21, 2012	36.28	36.36	35.83	35.87	4,881,686	-0.23(-0.63%)
Sep 20, 2012	36.02	36.30	35.69	36.10	4,794,402	-0.10(-0.28%)
Sep 19, 2012	36.24	36.47	35.98	36.20	4,382,077	+0.01(+0.04%)
Sep 18, 2012	35.92	36.23	35.89	36.18	4,579,220	+0.21(+0.60%)
Sep 17, 2012	35.61	36.01	35.51	35.97	5,054,930	+0.31(+0.86%)
Sep 14, 2012	35.80	36.17	35.47	35.66	7,997,812	-0.11(-0.32%)
Sep 13, 2012	35.33	35.97	34.80	35.78	7,132,317	+0.39(+1.11%)
Sep 12, 2012	35.47	35.50	35.19	35.38	4,562,130	+0.00(+0.00%)
Sep 11, 2012	35.64	35.76	35.30	35.38	4,900,286	-0.25(-0.70%)
Sep 10, 2012	35.72	36.04	35.53	35.63	5,866,079	-0.02(-0.06%)
Sep 07, 2012	35.59	35.80	35.35	35.65	9,642,896	-0.13(-0.36%)
Sep 06, 2012	35.35	35.88	35.35	35.78	5,958,477	+0.70(+2.00%)
Sep 05, 2012	35.63	35.70	34.95	35.08	8,564,004	-0.60(-1.69%)
Sep 04, 2012	36.24	36.40	35.36	35.68	7,932,895	-0.63(-1.73%)
Aug 31, 2012	36.56	36.86	36.23	36.31	4,923,001	-0.01(-0.04%)
Aug 30, 2012	36.59	36.75	36.20	36.33	4,734,538	-0.57(-1.55%)
Aug 29, 2012	37.02	37.18	36.78	36.90	3,961,681	-0.04(-0.12%)
Aug 27, 2012	37.12	37.24	36.91	36.94	2,965,579	-0.09(-0.23%)
Aug 24, 2012	36.79	37.21	36.70	37.03	3,083,039	+0.18(+0.49%)
Aug 23, 2012	37.00	37.08	36.76	36.85	4,037,437	-0.14(-0.37%)
Aug 22, 2012	37.26	37.34	36.69	36.99	5,405,558	-0.47(-1.24%)
Aug 21, 2012	37.52	37.93	37.40	37.45	4,317,598	+0.05(+0.13%)
Aug 20, 2012	37.35	37.50	37.12	37.40	2,916,757	-0.04(-0.11%)
Aug 17, 2012	37.32	37.49	37.22	37.44	4,897,939	+0.15(+0.40%)
Aug 16, 2012	36.86	37.40	36.84	37.29	4,433,708	+0.41(+1.11%)
Aug 15, 2012	36.86	36.99	36.64	36.89	3,913,926	+0.08(+0.21%)
Aug 14, 2012	36.52	36.88	36.35	36.81	6,826,091	+0.47(+1.29%)
Aug 13, 2012	36.33	36.45	35.99	36.34	3,830,293	-0.07(-0.20%)
Aug 10, 2012	35.70	36.45	35.53	36.41	5,486,155	+0.67(+1.89%)
Aug 09, 2012	35.56	35.80	35.52	35.73	4,528,583	+0.23(+0.64%)
Aug 08, 2012	35.24	35.65	34.81	35.51	5,170,030	+0.13(+0.38%)
Aug 07, 2012	35.86	36.30	35.31	35.37	8,122,372	+0.60(+1.74%)
Aug 06, 2012	34.78	35.09	34.73	34.77	6,695,786	+0.31(+0.91%)
Aug 03, 2012	34.30	34.71	34.24	34.46	4,499,105	+0.77(+2.30%)
Aug 02, 2012	33.56	33.82	33.22	33.68	3,333,450	-0.06(-0.19%)
Aug 01, 2012	34.16	33.75	33.75	33.75	3,551,611	-0.19(-0.57%)
Jul 31, 2012	33.97	34.25	33.80	33.94	4,508,176	-0.11(-0.33%)
Jul 30, 2012	33.98	34.34	33.89	34.05	3,946,093	-0.07(-0.21%)
Jul 27, 2012	33.37	34.30	33.20	34.12	5,953,922	+0.95(+2.87%)
Jul 26, 2012	32.89	33.32	32.79	33.17	3,816,603	+0.77(+2.39%)
Jul 25, 2012	32.44	32.88	32.11	32.40	4,403,778	+0.18(+0.55%)
Jul 24, 2012	32.89	33.00	31.98	32.22	5,717,070	-0.67(-2.05%)
Jul 23, 2012	32.45	33.00	32.17	32.89	4,557,017	+0.04(+0.11%)
Jul 20, 2012	33.21	33.31	32.81	32.86	6,236,301	-0.55(-1.66%)
Jul 19, 2012	33.57	33.66	33.16	33.41	5,347,636	-0.09(-0.28%)
Jul 18, 2012	32.08	33.73	31.83	33.50	7,772,801	+1.39(+4.31%)
Jul 17, 2012	31.83	32.18	31.66	32.12	4,490,032	+0.36(+1.12%)
Jul 16, 2012	31.85	31.96	31.59	31.76	4,027,855	-0.16(-0.51%)
Jul 13, 2012	31.33	31.98	31.27	31.93	4,844,032	+0.65(+2.07%)
Jul 12, 2012	31.32	31.44	30.96	31.28	5,158,495	-0.28(-0.90%)
Jul 11, 2012	31.67	31.78	31.37	31.56	4,842,911	-0.16(-0.49%)
Jul 10, 2012	32.05	32.39	31.57	31.72	8,033,069	-0.20(-0.62%)
Jul 09, 2012	31.97	32.05	31.76	31.92	3,771,987	-0.16(-0.51%)
Jul 06, 2012	32.22	32.23	31.71	32.08	4,130,969	-0.46(-1.42%)
Jul 05, 2012	31.98	32.67	31.98	32.54	5,414,620	+0.19(+0.59%)
Jul 03, 2012	32.27	32.47	32.23	32.35	4,285,186	+0.10(+0.31%)

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.