Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.82	33.93	33.45	33.50	36,326	-0.45(-1.33%)
Sep 27, 2012	33.31	34.06	33.18	33.95	76,514	+0.25(+0.74%)
Sep 26, 2012	34.00	34.10	33.52	33.70	33,656	-1.24(-3.55%)
Sep 25, 2012	34.77	35.50	34.70	34.94	97,421	-0.66(-1.85%)
Sep 24, 2012	35.27	35.73	35.26	35.60	53,231	+0.07(+0.18%)
Sep 21, 2012	35.34	35.74	35.33	35.53	125,961	+0.57(+1.64%)
Sep 20, 2012	34.38	35.09	34.30	34.96	135,104	-0.13(-0.37%)
Sep 19, 2012	35.06	35.32	34.93	35.09	57,795	+0.29(+0.84%)
Sep 18, 2012	34.77	35.12	34.75	34.80	24,553	-1.04(-2.91%)
Sep 17, 2012	36.19	36.31	35.69	35.84	30,540	-0.17(-0.47%)
Sep 14, 2012	36.00	36.47	35.98	36.01	81,787	+1.33(+3.84%)
Sep 13, 2012	34.27	34.95	34.00	34.68	47,878	+0.53(+1.55%)
Sep 12, 2012	33.96	34.25	33.88	34.15	489,206	+0.53(+1.58%)
Sep 11, 2012	33.16	33.86	33.12	33.62	36,603	+0.87(+2.66%)
Sep 10, 2012	33.07	33.22	32.75	32.75	19,681	-0.30(-0.91%)
Sep 07, 2012	33.09	33.19	32.87	33.05	27,518	+0.35(+1.07%)
Sep 06, 2012	31.86	32.76	31.79	32.70	22,337	+1.35(+4.31%)
Sep 05, 2012	31.17	31.49	31.15	31.35	35,763	+0.10(+0.32%)
Sep 04, 2012	31.20	31.27	30.90	31.25	43,872	-1.32(-4.05%)
Aug 31, 2012	32.77	32.93	32.40	32.57	14,219	+0.26(+0.80%)
Aug 30, 2012	32.35	32.47	32.00	32.31	24,396	-1.24(-3.70%)
Aug 29, 2012	33.35	33.55	33.22	33.55	24,773	+0.65(+1.98%)
Aug 27, 2012	32.90	33.10	32.90	32.90	12,039	+0.22(+0.67%)
Aug 24, 2012	32.29	33.01	32.21	32.68	90,147	-0.70(-2.10%)
Aug 23, 2012	33.40	33.66	33.23	33.38	26,793	-0.32(-0.96%)
Aug 22, 2012	33.31	33.87	33.18	33.70	54,850	+0.29(+0.87%)
Aug 21, 2012	33.44	33.70	33.33	33.41	18,873	+0.16(+0.48%)
Aug 20, 2012	33.14	33.26	32.91	33.25	38,866	+0.00(+0.00%)
Aug 17, 2012	33.03	33.29	32.95	33.25	19,185	+0.40(+1.22%)
Aug 16, 2012	32.83	33.13	32.73	32.85	14,323	+0.09(+0.27%)
Aug 15, 2012	32.69	32.95	32.69	32.76	11,223	-0.29(-0.88%)
Aug 14, 2012	33.15	33.29	32.96	33.05	27,778	+0.14(+0.43%)
Aug 13, 2012	33.02	33.23	32.72	32.91	17,140	-0.42(-1.26%)
Aug 11, 2012	32.86	33.33	32.68	33.33	87,908	+0.00(+0.00%)
Aug 10, 2012	32.86	33.33	32.68	33.33	87,908	+0.24(+0.73%)
Aug 09, 2012	32.96	33.31	32.90	33.09	11,205	+0.24(+0.73%)
Aug 08, 2012	32.90	33.04	32.70	32.85	20,767	-0.55(-1.65%)
Aug 07, 2012	33.42	33.60	33.35	33.40	54,890	+0.61(+1.86%)
Aug 06, 2012	32.98	33.05	32.74	32.79	25,013	+0.29(+0.90%)
Aug 03, 2012	32.03	32.66	31.96	32.50	38,715	+1.42(+4.57%)
Aug 02, 2012	31.11	31.58	30.55	31.08	26,276	-0.47(-1.49%)
Aug 01, 2012	31.74	31.99	31.50	31.55	21,972	-0.30(-0.94%)
Jul 31, 2012	31.91	32.12	31.72	31.85	22,319	+0.43(+1.38%)
Jul 30, 2012	31.27	31.61	31.24	31.42	10,785	+0.04(+0.12%)
Jul 27, 2012	30.10	31.50	30.10	31.38	50,494	+1.02(+3.36%)
Jul 26, 2012	30.27	30.59	30.15	30.36	39,149	-1.39(-4.38%)
Jul 25, 2012	31.49	31.75	31.12	31.75	32,411	+1.22(+4.00%)
Jul 24, 2012	31.05	31.05	30.19	30.53	18,547	-0.70(-2.24%)
Jul 23, 2012	30.94	31.33	30.89	31.23	23,012	-0.83(-2.59%)
Jul 20, 2012	32.15	32.15	31.57	32.06	22,109	-0.57(-1.75%)
Jul 19, 2012	32.21	32.65	32.20	32.63	28,755	+0.33(+1.02%)
Jul 18, 2012	31.94	32.44	31.82	32.30	23,473	+0.08(+0.25%)
Jul 17, 2012	32.42	32.42	31.73	32.22	16,450	+0.10(+0.31%)
Jul 16, 2012	32.01	32.29	31.85	32.12	33,811	-0.45(-1.38%)
Jul 14, 2012	31.68	32.59	31.68	32.57	44,972	+0.00(+0.00%)
Jul 13, 2012	31.68	32.59	31.68	32.57	44,972	+1.23(+3.92%)
Jul 12, 2012	30.98	31.39	30.75	31.34	39,827	+0.43(+1.39%)
Jul 11, 2012	30.72	31.01	30.53	30.91	18,533	-0.09(-0.29%)
Jul 10, 2012	31.29	31.42	30.89	31.00	12,049	+0.19(+0.62%)
Jul 09, 2012	30.70	30.93	30.54	30.81	40,898	-0.08(-0.26%)
Jul 06, 2012	31.06	31.06	30.67	30.89	35,946	-0.84(-2.65%)
Jul 05, 2012	31.40	31.80	31.35	31.73	38,047	+1.86(+6.23%)
Jul 03, 2012	29.61	29.90	29.61	29.87	33,327	+0.02(+0.07%)

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.