Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.60	34.91	34.45	34.80	1,505,605	-0.10(-0.29%)
Sep 27, 2012	34.92	35.21	34.71	34.90	1,440,066	+0.10(+0.30%)
Sep 26, 2012	35.15	35.41	34.74	34.80	1,566,308	-0.41(-1.17%)
Sep 25, 2012	35.79	35.98	35.18	35.21	1,694,294	-0.60(-1.66%)
Sep 24, 2012	35.73	36.27	35.48	35.80	969,912	-0.06(-0.17%)
Sep 21, 2012	36.15	36.18	35.74	35.86	5,754,227	+0.06(+0.18%)
Sep 20, 2012	35.69	35.83	35.34	35.80	2,158,195	-0.06(-0.17%)
Sep 19, 2012	35.85	36.36	35.76	35.86	2,624,317	-0.52(-1.42%)
Sep 18, 2012	36.27	36.66	36.20	36.38	1,276,526	-0.09(-0.25%)
Sep 17, 2012	36.84	37.24	36.41	36.47	1,334,040	-0.37(-1.00%)
Sep 14, 2012	36.65	37.25	36.65	36.84	2,104,646	+0.19(+0.51%)
Sep 13, 2012	35.90	36.84	35.72	36.65	1,939,883	+0.70(+1.96%)
Sep 12, 2012	35.64	36.00	35.57	35.94	1,737,606	+0.37(+1.05%)
Sep 11, 2012	35.36	35.76	35.34	35.57	1,037,934	+0.25(+0.72%)
Sep 10, 2012	35.70	35.80	35.25	35.31	2,503,605	-0.67(-1.85%)
Sep 07, 2012	35.94	35.99	35.60	35.98	1,699,936	+0.06(+0.17%)
Sep 06, 2012	35.24	35.98	35.20	35.92	2,007,329	+0.88(+2.50%)
Sep 05, 2012	34.95	35.22	34.74	35.04	1,336,354	+0.22(+0.62%)
Sep 04, 2012	34.61	34.96	34.43	34.83	1,220,431	+0.23(+0.67%)
Aug 31, 2012	34.52	34.77	34.35	34.59	1,575,836	+0.20(+0.58%)
Aug 30, 2012	34.39	34.56	34.01	34.39	1,520,746	-0.16(-0.46%)
Aug 29, 2012	34.55	34.75	34.50	34.55	1,491,634	+0.09(+0.25%)
Aug 27, 2012	34.67	34.67	34.39	34.47	890,281	-0.15(-0.43%)
Aug 24, 2012	34.32	34.67	34.24	34.62	1,044,256	+0.22(+0.63%)
Aug 23, 2012	34.82	34.88	34.38	34.40	1,102,968	-0.52(-1.49%)
Aug 22, 2012	35.00	35.07	34.71	34.92	1,016,625	-0.05(-0.15%)
Aug 21, 2012	35.12	35.55	34.90	34.97	974,948	-0.11(-0.32%)
Aug 20, 2012	35.02	35.12	34.76	35.09	1,093,596	-0.10(-0.30%)
Aug 17, 2012	35.24	35.30	35.02	35.19	1,393,473	+0.04(+0.13%)
Aug 16, 2012	34.54	35.24	34.54	35.15	1,068,666	+0.51(+1.48%)
Aug 15, 2012	34.39	34.73	34.38	34.63	627,211	+0.12(+0.35%)
Aug 14, 2012	34.74	34.76	34.44	34.51	1,181,202	+0.07(+0.22%)
Aug 13, 2012	34.36	34.51	34.27	34.44	674,893	+0.01(+0.02%)
Aug 10, 2012	34.44	34.49	34.13	34.43	803,978	+0.04(+0.11%)
Aug 09, 2012	34.30	34.57	34.27	34.39	1,272,515	+0.07(+0.20%)
Aug 08, 2012	34.18	34.46	34.04	34.33	986,147	+0.05(+0.15%)
Aug 07, 2012	33.80	34.55	33.78	34.27	1,593,270	+0.53(+1.57%)
Aug 06, 2012	34.06	34.19	33.74	33.75	920,034	-0.13(-0.40%)
Aug 03, 2012	33.43	33.91	33.16	33.88	1,140,933	+1.04(+3.15%)
Aug 02, 2012	33.27	33.29	32.54	32.84	1,965,244	-0.72(-2.13%)
Aug 01, 2012	33.89	34.03	33.51	33.56	1,380,358	-0.26(-0.77%)
Jul 31, 2012	34.07	34.08	33.78	33.82	1,343,445	-0.23(-0.68%)
Jul 30, 2012	34.33	34.36	33.95	34.05	1,097,375	-0.40(-1.17%)
Jul 27, 2012	34.25	34.63	33.80	34.45	1,053,168	+0.60(+1.78%)
Jul 26, 2012	33.81	33.93	33.47	33.85	1,079,344	+0.65(+1.95%)
Jul 25, 2012	33.51	33.53	33.18	33.20	1,345,837	-0.18(-0.55%)
Jul 24, 2012	33.60	33.63	33.04	33.38	1,469,714	-0.18(-0.54%)
Jul 23, 2012	33.28	33.69	32.96	33.57	1,159,049	-0.18(-0.53%)
Jul 20, 2012	34.07	34.21	33.59	33.75	1,854,352	-0.52(-1.52%)
Jul 19, 2012	34.50	34.83	34.19	34.27	1,496,409	-0.18(-0.52%)
Jul 18, 2012	34.26	35.20	34.01	34.45	2,933,414	-0.62(-1.76%)
Jul 17, 2012	35.12	35.18	33.95	35.06	3,209,444	+0.03(+0.09%)
Jul 16, 2012	34.97	35.25	34.89	35.03	1,313,835	-0.01(-0.04%)
Jul 13, 2012	34.04	35.09	34.01	35.05	1,517,962	+0.92(+2.68%)
Jul 12, 2012	34.41	34.50	34.07	34.13	1,207,701	-0.63(-1.80%)
Jul 11, 2012	34.18	34.86	33.91	34.76	2,512,308	+0.64(+1.88%)
Jul 10, 2012	34.87	34.92	33.99	34.12	1,310,788	-0.48(-1.38%)
Jul 09, 2012	35.11	35.21	34.27	34.59	1,531,384	-0.04(-0.11%)
Jul 06, 2012	34.59	34.70	34.40	34.63	1,613,467	-0.42(-1.19%)
Jul 05, 2012	34.61	35.23	34.51	35.05	2,957,800	+0.32(+0.92%)
Jul 03, 2012	34.48	34.87	34.40	34.73	929,969	+0.20(+0.58%)

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.