Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.27	34.62	34.08	34.42	6,055,708	-0.06(-0.17%)
Sep 27, 2012	34.41	34.68	34.24	34.48	6,512,628	+0.32(+0.94%)
Sep 26, 2012	34.55	34.62	34.07	34.16	6,376,657	-0.29(-0.83%)
Sep 25, 2012	35.01	35.34	34.44	34.44	8,496,600	-1.23(-3.46%)
Sep 24, 2012	35.56	35.82	35.48	35.68	3,268,628	-0.05(-0.14%)
Sep 21, 2012	36.14	36.22	35.69	35.73	4,900,974	-0.23(-0.63%)
Sep 20, 2012	35.88	36.16	35.55	35.96	4,813,346	-0.10(-0.28%)
Sep 19, 2012	36.10	36.33	35.84	36.06	4,399,392	+0.01(+0.04%)
Sep 18, 2012	35.78	36.09	35.74	36.04	4,597,314	+0.21(+0.60%)
Sep 17, 2012	35.47	35.87	35.37	35.83	5,074,903	+0.31(+0.86%)
Sep 14, 2012	35.66	36.02	35.33	35.52	8,029,414	-0.11(-0.32%)
Sep 13, 2012	35.19	35.83	34.67	35.64	7,160,498	+0.39(+1.11%)
Sep 12, 2012	35.33	35.36	35.05	35.24	4,580,156	+0.00(+0.00%)
Sep 11, 2012	35.50	35.62	35.16	35.24	4,919,648	-0.25(-0.70%)
Sep 10, 2012	35.58	35.90	35.39	35.49	5,889,257	-0.02(-0.06%)
Sep 07, 2012	35.45	35.66	35.21	35.51	9,680,997	-0.13(-0.36%)
Sep 06, 2012	35.21	35.74	35.21	35.64	5,982,020	+0.70(+2.00%)
Sep 05, 2012	35.49	35.56	34.81	34.94	8,597,842	-0.60(-1.69%)
Sep 04, 2012	36.10	36.26	35.22	35.54	7,964,239	-0.63(-1.73%)
Aug 31, 2012	36.41	36.71	36.09	36.17	4,942,453	-0.01(-0.04%)
Aug 30, 2012	36.45	36.61	36.06	36.18	4,753,245	-0.57(-1.55%)
Aug 29, 2012	36.88	37.03	36.63	36.76	3,977,334	-0.04(-0.12%)
Aug 27, 2012	36.98	37.09	36.76	36.80	2,977,297	-0.09(-0.23%)
Aug 24, 2012	36.64	37.06	36.56	36.88	3,095,221	+0.18(+0.49%)
Aug 23, 2012	36.85	36.93	36.62	36.71	4,053,390	-0.14(-0.37%)
Aug 22, 2012	37.11	37.20	36.55	36.84	5,426,917	-0.46(-1.24%)
Aug 21, 2012	37.38	37.78	37.25	37.30	4,334,658	+0.05(+0.13%)
Aug 20, 2012	37.20	37.35	36.97	37.25	2,928,282	-0.04(-0.11%)
Aug 17, 2012	37.18	37.35	37.08	37.30	4,917,292	+0.15(+0.40%)
Aug 16, 2012	36.72	37.25	36.69	37.15	4,451,226	+0.41(+1.11%)
Aug 15, 2012	36.71	36.85	36.49	36.74	3,929,391	+0.08(+0.21%)
Aug 14, 2012	36.37	36.73	36.20	36.66	6,853,063	+0.47(+1.29%)
Aug 13, 2012	36.19	36.31	35.85	36.20	3,845,428	-0.07(-0.20%)
Aug 10, 2012	35.56	36.31	35.39	36.27	5,507,832	+0.67(+1.89%)
Aug 09, 2012	35.42	35.66	35.38	35.59	4,546,477	+0.23(+0.64%)
Aug 08, 2012	35.11	35.51	34.67	35.37	5,190,458	+0.13(+0.38%)
Aug 07, 2012	35.72	36.16	35.17	35.23	8,154,465	+0.60(+1.74%)
Aug 06, 2012	34.65	34.96	34.60	34.63	6,722,243	+0.31(+0.91%)
Aug 03, 2012	34.16	34.57	34.11	34.32	4,516,882	+0.77(+2.30%)
Aug 02, 2012	33.43	33.69	33.09	33.55	3,346,621	-0.06(-0.19%)
Aug 01, 2012	34.03	33.61	33.61	33.61	3,565,644	-0.19(-0.57%)
Jul 31, 2012	33.84	34.11	33.67	33.80	4,525,989	-0.11(-0.33%)
Jul 30, 2012	33.85	34.21	33.75	33.92	3,961,685	-0.07(-0.21%)
Jul 27, 2012	33.24	34.16	33.07	33.99	5,977,447	+0.95(+2.87%)
Jul 26, 2012	32.76	33.19	32.66	33.04	3,831,683	+0.77(+2.39%)
Jul 25, 2012	32.31	32.75	31.98	32.27	4,421,178	+0.18(+0.55%)
Jul 24, 2012	32.76	32.87	31.85	32.09	5,739,659	-0.67(-2.05%)
Jul 23, 2012	32.32	32.87	32.04	32.76	4,575,023	+0.04(+0.11%)
Jul 20, 2012	33.07	33.18	32.69	32.73	6,260,942	-0.55(-1.66%)
Jul 19, 2012	33.44	33.53	33.03	33.28	5,368,766	-0.09(-0.28%)
Jul 18, 2012	31.95	33.60	31.71	33.37	7,803,513	+1.38(+4.31%)
Jul 17, 2012	31.71	32.05	31.54	31.99	4,507,773	+0.35(+1.12%)
Jul 16, 2012	31.72	31.84	31.46	31.64	4,043,770	-0.16(-0.51%)
Jul 13, 2012	31.21	31.86	31.14	31.80	4,863,172	+0.64(+2.07%)
Jul 12, 2012	31.20	31.32	30.84	31.16	5,178,877	-0.28(-0.90%)
Jul 11, 2012	31.55	31.65	31.25	31.44	4,862,046	-0.16(-0.49%)
Jul 10, 2012	31.93	32.26	31.45	31.60	8,064,810	-0.20(-0.62%)
Jul 09, 2012	31.84	31.92	31.63	31.79	3,786,891	-0.16(-0.51%)
Jul 06, 2012	32.09	32.11	31.59	31.96	4,147,292	-0.46(-1.42%)
Jul 05, 2012	31.86	32.54	31.86	32.42	5,436,014	+0.19(+0.59%)
Jul 03, 2012	32.15	32.34	32.11	32.23	4,302,117	+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.