Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.33	24.70	24.33	24.44	13,235,991	-0.02(-0.07%)
Sep 27, 2012	24.27	24.61	24.16	24.46	10,199,280	+0.21(+0.85%)
Sep 26, 2012	24.03	24.38	24.00	24.25	18,564,008	+0.27(+1.13%)
Sep 25, 2012	24.21	24.70	23.97	23.98	18,721,602	-0.11(-0.44%)
Sep 24, 2012	24.25	24.32	24.00	24.09	13,644,137	-0.32(-1.29%)
Sep 21, 2012	24.22	24.42	24.03	24.40	25,751,206	+0.15(+0.63%)
Sep 20, 2012	23.83	24.30	23.71	24.25	16,576,132	+0.33(+1.39%)
Sep 19, 2012	23.68	24.19	23.64	23.92	14,793,297	+0.33(+1.41%)
Sep 18, 2012	23.66	23.73	23.32	23.58	14,772,230	-0.04(-0.17%)
Sep 17, 2012	23.84	24.05	23.55	23.63	12,429,914	-0.14(-0.58%)
Sep 14, 2012	23.52	24.06	23.52	23.76	14,559,594	+0.31(+1.31%)
Sep 13, 2012	22.87	23.53	22.70	23.46	16,388,886	+0.65(+2.84%)
Sep 12, 2012	23.16	23.29	22.72	22.81	14,329,650	-0.31(-1.33%)
Sep 11, 2012	23.14	23.33	22.94	23.12	12,535,177	-0.07(-0.31%)
Sep 10, 2012	22.89	23.54	22.89	23.19	15,709,479	+0.30(+1.31%)
Sep 07, 2012	22.99	23.02	22.80	22.89	19,556,354	-0.05(-0.21%)
Sep 06, 2012	22.91	23.24	22.76	22.94	21,925,592	+0.23(+1.00%)
Sep 05, 2012	23.08	23.26	22.48	22.71	17,656,630	-0.27(-1.16%)
Sep 04, 2012	23.08	23.13	22.78	22.98	12,454,681	-0.04(-0.18%)
Aug 31, 2012	22.89	23.20	22.82	23.02	18,618,968	+0.24(+1.06%)
Aug 30, 2012	22.77	23.01	22.74	22.78	14,431,490	-0.13(-0.56%)
Aug 29, 2012	22.61	23.13	22.56	22.91	18,267,736	+0.52(+2.31%)
Aug 27, 2012	22.50	22.58	22.27	22.39	13,449,561	-0.02(-0.11%)
Aug 24, 2012	22.05	22.48	22.02	22.41	14,035,372	+0.30(+1.35%)
Aug 23, 2012	21.95	22.26	21.94	22.11	19,903,242	+0.10(+0.44%)
Aug 22, 2012	21.35	22.10	21.34	22.02	24,852,086	+0.65(+3.06%)
Aug 21, 2012	21.27	21.59	21.11	21.36	20,049,652	+0.14(+0.65%)
Aug 20, 2012	21.17	21.90	20.99	21.22	58,742,736	-1.30(-5.78%)
Aug 17, 2012	22.25	22.53	22.02	22.53	16,828,516	+0.34(+1.53%)
Aug 16, 2012	21.73	22.27	21.64	22.19	15,580,120	+0.50(+2.31%)
Aug 15, 2012	21.50	21.90	21.42	21.69	18,967,208	+0.23(+1.09%)
Aug 14, 2012	21.73	21.82	21.31	21.45	17,667,498	-0.01(-0.04%)
Aug 13, 2012	21.61	21.63	21.29	21.46	13,550,718	-0.18(-0.82%)
Aug 10, 2012	21.58	21.66	21.36	21.64	12,524,669	-0.11(-0.52%)
Aug 09, 2012	21.26	21.80	21.25	21.75	14,872,380	+0.40(+1.85%)
Aug 08, 2012	20.95	21.39	20.78	21.35	14,852,601	+0.36(+1.73%)
Aug 07, 2012	20.61	21.11	20.56	20.99	15,250,337	+0.45(+2.20%)
Aug 06, 2012	20.69	20.84	20.48	20.54	15,570,393	-0.06(-0.31%)
Aug 03, 2012	20.25	20.61	20.22	20.60	12,666,473	+0.52(+2.58%)
Aug 02, 2012	20.26	20.65	20.01	20.09	19,080,300	-0.23(-1.15%)
Aug 01, 2012	20.56	20.93	20.17	20.32	34,943,424	-0.19(-0.91%)
Jul 31, 2012	21.30	21.44	20.46	20.51	28,112,782	-1.20(-5.55%)
Jul 30, 2012	21.84	21.89	21.51	21.71	8,495,460	-0.17(-0.78%)
Jul 27, 2012	21.60	22.02	21.43	21.88	15,305,911	+0.38(+1.77%)
Jul 26, 2012	20.97	21.56	20.94	21.50	17,283,214	+0.81(+3.91%)
Jul 25, 2012	21.07	21.11	20.66	20.69	10,392,053	-0.14(-0.66%)
Jul 24, 2012	20.80	20.91	20.64	20.83	10,167,646	+0.00(+0.00%)
Jul 23, 2012	20.35	21.10	20.30	20.83	12,190,359	+0.11(+0.55%)
Jul 20, 2012	20.84	21.01	20.72	20.72	15,030,445	-0.19(-0.92%)
Jul 19, 2012	20.64	21.13	20.56	20.91	16,531,447	+0.30(+1.44%)
Jul 18, 2012	20.37	20.74	20.24	20.61	22,989,840	+0.09(+0.43%)
Jul 17, 2012	20.56	20.68	20.32	20.52	31,034,126	-0.20(-0.97%)
Jul 16, 2012	21.33	21.34	20.67	20.72	31,278,104	-0.74(-3.44%)
Jul 13, 2012	21.41	21.53	21.20	21.46	12,732,205	+0.12(+0.56%)
Jul 12, 2012	21.05	21.46	20.80	21.34	20,908,798	-0.08(-0.37%)
Jul 11, 2012	21.85	21.98	21.40	21.42	23,125,802	-0.40(-1.84%)
Jul 10, 2012	22.00	22.18	21.68	21.82	13,148,826	-0.09(-0.40%)
Jul 09, 2012	22.15	22.27	21.86	21.91	13,510,751	-0.46(-2.05%)
Jul 06, 2012	21.94	22.38	21.92	22.37	11,864,096	+0.22(+0.98%)
Jul 05, 2012	22.23	22.29	22.02	22.15	12,057,100	-0.03(-0.14%)
Jul 03, 2012	22.49	22.49	21.74	22.19	16,276,385	-0.80(-3.49%)

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.