Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.14	28.15	27.66	27.81	13,410,228	-0.44(-1.55%)
Sep 27, 2012	28.23	28.33	27.75	28.25	12,255,245	+0.25(+0.88%)
Sep 26, 2012	28.52	28.52	27.73	28.00	18,962,658	-0.70(-2.44%)
Sep 25, 2012	29.41	29.52	28.62	28.71	19,803,340	-0.59(-2.03%)
Sep 24, 2012	28.99	29.59	28.99	29.30	11,024,652	-0.29(-0.98%)
Sep 21, 2012	30.42	30.44	29.57	29.59	16,952,102	-0.24(-0.80%)
Sep 20, 2012	29.58	29.90	29.16	29.83	20,256,770	-0.23(-0.77%)
Sep 19, 2012	30.21	30.34	29.80	30.06	16,436,416	-0.13(-0.44%)
Sep 18, 2012	30.37	30.41	29.89	30.19	16,255,647	-0.54(-1.75%)
Sep 17, 2012	30.84	31.27	30.58	30.73	14,435,526	-0.18(-0.59%)
Sep 14, 2012	30.55	31.37	30.43	30.91	20,682,380	+0.83(+2.74%)
Sep 13, 2012	29.53	30.40	29.32	30.08	19,221,504	+0.59(+1.99%)
Sep 12, 2012	29.43	29.72	29.28	29.50	19,052,318	+0.31(+1.08%)
Sep 11, 2012	28.35	29.33	28.15	29.18	21,275,024	+0.89(+3.15%)
Sep 10, 2012	28.42	28.66	28.27	28.29	13,219,955	+0.02(+0.09%)
Sep 07, 2012	27.38	28.42	27.29	28.27	22,484,468	+1.06(+3.88%)
Sep 06, 2012	26.96	27.34	26.91	27.21	13,038,699	+0.45(+1.70%)
Sep 05, 2012	26.46	27.02	26.34	26.76	13,438,508	+0.21(+0.81%)
Sep 04, 2012	27.03	27.04	25.59	26.54	31,024,092	-0.50(-1.86%)
Aug 31, 2012	27.34	27.34	26.76	27.05	14,475,351	+0.03(+0.12%)
Aug 30, 2012	27.31	27.37	26.74	27.01	15,288,906	-0.58(-2.09%)
Aug 29, 2012	28.26	28.26	27.52	27.59	12,609,403	-0.77(-2.73%)
Aug 27, 2012	28.22	28.62	28.01	28.36	8,413,155	+0.15(+0.53%)
Aug 24, 2012	27.98	28.26	27.69	28.22	10,251,980	+0.10(+0.35%)
Aug 23, 2012	28.53	28.69	28.08	28.12	12,368,984	-0.43(-1.50%)
Aug 22, 2012	28.81	29.21	28.45	28.54	18,228,124	-0.40(-1.39%)
Aug 21, 2012	28.91	29.21	28.85	28.95	11,137,764	+0.13(+0.46%)
Aug 20, 2012	28.72	28.94	28.67	28.82	6,028,226	-0.10(-0.34%)
Aug 17, 2012	29.10	29.14	28.84	28.92	9,795,592	-0.15(-0.51%)
Aug 16, 2012	28.62	29.10	28.52	29.06	12,962,037	+0.59(+2.08%)
Aug 15, 2012	28.52	28.57	27.97	28.47	13,279,876	-0.22(-0.77%)
Aug 14, 2012	29.04	29.19	28.62	28.69	12,594,154	-0.16(-0.54%)
Aug 13, 2012	28.81	29.01	28.54	28.85	9,027,973	-0.12(-0.43%)
Aug 10, 2012	28.66	29.00	28.51	28.97	10,877,838	+0.12(+0.40%)
Aug 09, 2012	28.49	29.01	28.43	28.86	13,858,354	+0.35(+1.24%)
Aug 08, 2012	28.15	28.51	28.07	28.50	11,904,022	+0.19(+0.67%)
Aug 07, 2012	28.04	28.75	27.98	28.31	18,162,110	+0.47(+1.69%)
Aug 06, 2012	27.87	28.11	27.79	27.84	10,245,234	+0.05(+0.18%)
Aug 03, 2012	27.59	28.05	27.47	27.80	12,385,153	+0.74(+2.74%)
Aug 02, 2012	27.24	27.51	26.71	27.05	16,480,262	-0.45(-1.65%)
Aug 01, 2012	27.47	27.70	27.18	27.51	13,008,872	+0.23(+0.85%)
Jul 31, 2012	27.64	27.82	27.11	27.28	17,932,786	-0.35(-1.25%)
Jul 30, 2012	27.46	27.94	27.21	27.62	12,821,577	-0.06(-0.21%)
Jul 27, 2012	27.06	27.89	26.78	27.68	27,066,364	+0.87(+3.26%)
Jul 26, 2012	26.21	26.94	26.14	26.81	24,493,572	+1.04(+4.03%)
Jul 25, 2012	26.13	26.21	25.54	25.77	13,189,563	-0.21(-0.79%)
Jul 24, 2012	26.10	26.22	25.54	25.98	22,604,302	+0.03(+0.13%)
Jul 23, 2012	24.78	26.14	24.08	25.94	31,061,678	+0.61(+2.41%)
Jul 20, 2012	25.37	25.94	25.19	25.33	37,197,780	+0.46(+1.85%)
Jul 19, 2012	25.07	25.15	24.74	24.87	16,942,496	+0.03(+0.13%)
Jul 18, 2012	24.10	24.94	24.03	24.84	19,875,098	+0.63(+2.62%)
Jul 17, 2012	23.99	24.30	23.46	24.21	14,888,756	+0.33(+1.38%)
Jul 16, 2012	23.69	24.06	23.30	23.88	11,618,723	+0.16(+0.69%)
Jul 13, 2012	23.42	23.79	23.42	23.71	10,655,965	+0.32(+1.37%)
Jul 12, 2012	23.14	23.59	22.74	23.39	16,053,007	-0.10(-0.42%)
Jul 11, 2012	23.37	23.69	23.29	23.49	14,512,264	+0.14(+0.60%)
Jul 10, 2012	24.01	24.25	23.12	23.35	16,796,100	-0.53(-2.21%)
Jul 09, 2012	24.00	24.21	23.70	23.88	14,444,126	-0.25(-1.02%)
Jul 06, 2012	23.88	24.18	23.71	24.12	12,750,534	-0.21(-0.88%)
Jul 05, 2012	24.46	24.65	24.14	24.34	15,500,759	-0.31(-1.27%)
Jul 03, 2012	23.77	24.67	23.73	24.65	16,690,903	+1.10(+4.69%)

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.