Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.55	21.93	20.48	21.64	65,555,400	+1.34(+6.59%)
Sep 27, 2012	20.97	20.98	20.14	20.30	30,182,938	-0.30(-1.45%)
Sep 26, 2012	20.12	20.76	19.78	20.60	38,281,896	+0.34(+1.68%)
Sep 25, 2012	21.18	21.19	20.20	20.26	46,242,092	-0.51(-2.45%)
Sep 24, 2012	21.76	21.96	20.34	20.77	79,075,608	-2.07(-9.06%)
Sep 21, 2012	22.95	23.22	22.58	22.84	51,272,440	+0.27(+1.20%)
Sep 20, 2012	23.00	23.22	22.52	22.57	57,219,552	-0.70(-3.01%)
Sep 19, 2012	21.97	23.35	21.75	23.27	78,729,608	+1.42(+6.49%)
Sep 18, 2012	21.58	21.96	21.35	21.85	36,752,872	+0.35(+1.63%)
Sep 17, 2012	22.65	22.73	21.48	21.50	50,673,844	-0.48(-2.18%)
Sep 14, 2012	21.11	22.06	20.88	21.98	72,896,904	+1.29(+6.21%)
Sep 13, 2012	20.93	21.46	20.59	20.69	65,048,536	-0.22(-1.04%)
Sep 12, 2012	20.74	21.14	20.26	20.91	121,576,072	+1.50(+7.73%)
Sep 11, 2012	18.90	19.56	18.83	19.41	49,975,152	+0.62(+3.30%)
Sep 10, 2012	19.04	19.18	18.53	18.79	24,807,586	-0.17(-0.90%)
Sep 07, 2012	19.08	19.40	18.76	18.96	36,410,288	+0.02(+0.11%)
Sep 06, 2012	18.72	19.24	18.70	18.94	46,082,976	+0.38(+2.05%)
Sep 05, 2012	18.25	18.73	18.16	18.56	60,763,348	+0.85(+4.80%)
Sep 04, 2012	18.06	18.25	17.53	17.71	46,415,140	-0.33(-1.82%)
Aug 31, 2012	18.66	18.68	18.01	18.04	58,826,516	-1.03(-5.40%)
Aug 30, 2012	19.25	19.43	19.04	19.07	30,626,650	-0.01(-0.06%)
Aug 29, 2012	19.30	19.36	19.05	19.08	16,109,823	-0.05(-0.26%)
Aug 27, 2012	19.47	19.51	19.08	19.13	20,704,104	-0.26(-1.33%)
Aug 24, 2012	19.50	19.66	19.23	19.39	29,653,586	-0.03(-0.16%)
Aug 23, 2012	19.48	19.71	19.34	19.42	32,802,802	+0.00(+0.01%)
Aug 22, 2012	19.34	19.51	18.94	19.42	49,852,512	+0.28(+1.46%)
Aug 21, 2012	19.56	19.96	19.07	19.14	70,596,192	-0.85(-4.26%)
Aug 20, 2012	19.03	20.11	18.73	19.99	101,017,304	+0.96(+5.04%)
Aug 17, 2012	19.98	20.06	18.98	19.03	129,430,528	-0.82(-4.13%)
Aug 16, 2012	20.42	20.46	19.67	19.85	157,474,608	-1.33(-6.27%)
Aug 15, 2012	20.62	21.39	20.38	21.18	47,763,264	+0.82(+4.02%)
Aug 14, 2012	21.39	21.58	20.23	20.36	39,216,780	-1.22(-5.65%)
Aug 13, 2012	22.13	22.43	21.38	21.58	24,968,056	-0.21(-0.95%)
Aug 10, 2012	21.39	21.80	21.11	21.78	25,822,040	+0.80(+3.79%)
Aug 09, 2012	20.73	21.15	20.59	20.99	15,628,117	+0.29(+1.40%)
Aug 08, 2012	20.69	21.13	20.20	20.70	29,553,860	+0.00(+0.00%)
Aug 07, 2012	22.18	22.43	20.48	20.70	36,749,760	-1.20(-5.47%)
Aug 06, 2012	21.37	22.13	21.28	21.90	27,769,560	+0.83(+3.94%)
Aug 03, 2012	20.34	22.14	19.88	21.07	80,732,544	+1.05(+5.24%)
Aug 02, 2012	20.75	20.82	19.80	20.02	56,366,900	-0.84(-4.02%)
Aug 01, 2012	21.48	21.56	20.82	20.86	44,595,012	-0.83(-3.82%)
Jul 31, 2012	23.35	23.35	21.59	21.69	56,089,896	-1.44(-6.22%)
Jul 30, 2012	23.97	24.01	23.01	23.13	29,291,040	-0.55(-2.34%)
Jul 27, 2012	23.17	24.51	22.26	23.68	123,228,944	-3.14(-11.70%)
Jul 26, 2012	27.72	28.20	26.70	26.82	63,151,800	-2.49(-8.50%)
Jul 25, 2012	28.36	29.46	28.05	29.31	17,097,538	+0.89(+3.13%)
Jul 24, 2012	28.79	29.42	28.07	28.42	11,534,602	-0.30(-1.04%)
Jul 23, 2012	28.09	28.97	27.98	28.72	12,403,661	-0.01(-0.03%)
Jul 20, 2012	28.97	29.44	28.69	28.73	11,881,639	-0.24(-0.83%)
Jul 19, 2012	29.38	29.47	28.60	28.97	13,689,407	-0.11(-0.38%)
Jul 18, 2012	28.28	29.26	28.12	29.08	16,835,260	+1.02(+3.63%)
Jul 17, 2012	28.45	28.56	27.12	28.06	30,448,896	-0.15(-0.55%)
Jul 16, 2012	30.47	30.47	28.18	28.22	24,599,822	-2.47(-8.06%)
Jul 13, 2012	31.01	31.04	30.53	30.69	8,116,886	-0.09(-0.29%)
Jul 12, 2012	30.67	31.37	30.57	30.78	11,312,626	-0.16(-0.52%)
Jul 11, 2012	31.45	31.53	30.52	30.94	13,028,911	-0.50(-1.59%)
Jul 10, 2012	32.40	32.45	31.13	31.44	14,258,522	-0.70(-2.18%)
Jul 09, 2012	32.07	32.85	31.96	32.14	17,777,982	+0.44(+1.39%)
Jul 06, 2012	31.41	31.87	31.23	31.70	10,960,623	+0.26(+0.83%)
Jul 05, 2012	31.29	31.59	30.99	31.44	10,041,705	+0.27(+0.87%)
Jul 03, 2012	30.88	31.41	30.77	31.17	8,774,798	+0.43(+1.39%)

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.