Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.52	33.78	33.29	33.51	4,202,108	-0.19(-0.57%)
Sep 27, 2012	33.36	33.94	33.28	33.71	4,459,403	+0.66(+2.01%)
Sep 26, 2012	34.07	34.12	32.91	33.04	9,717,993	-1.12(-3.28%)
Sep 25, 2012	35.24	35.35	34.16	34.16	4,316,700	-0.97(-2.75%)
Sep 24, 2012	34.82	35.33	34.67	35.13	3,055,832	+0.11(+0.32%)
Sep 21, 2012	35.34	35.40	34.94	35.02	3,984,734	-0.06(-0.18%)
Sep 20, 2012	34.99	35.34	34.76	35.08	4,180,962	-0.30(-0.85%)
Sep 19, 2012	35.46	35.64	35.24	35.38	3,779,471	+0.00(+0.00%)
Sep 18, 2012	35.51	35.70	35.22	35.38	3,327,546	-0.33(-0.91%)
Sep 17, 2012	35.96	36.26	35.35	35.70	4,507,779	-0.34(-0.96%)
Sep 14, 2012	35.77	36.40	35.67	36.05	4,552,604	+0.41(+1.16%)
Sep 13, 2012	34.94	35.67	34.32	35.64	4,570,575	+0.65(+1.85%)
Sep 12, 2012	35.05	35.37	34.85	34.99	3,842,712	+0.14(+0.41%)
Sep 11, 2012	34.52	34.88	34.52	34.85	3,445,156	+0.34(+1.00%)
Sep 10, 2012	35.05	35.09	34.44	34.50	4,509,577	-0.66(-1.87%)
Sep 07, 2012	34.80	35.17	34.67	35.16	4,898,475	+0.57(+1.65%)
Sep 06, 2012	33.87	34.63	33.63	34.59	5,374,016	+0.98(+2.91%)
Sep 05, 2012	33.54	33.71	33.41	33.61	4,327,419	+0.02(+0.07%)
Sep 04, 2012	33.51	33.85	33.36	33.59	3,740,630	+0.07(+0.22%)
Aug 31, 2012	33.45	33.75	33.29	33.51	3,852,277	+0.26(+0.78%)
Aug 30, 2012	33.21	33.35	32.95	33.26	3,632,767	-0.25(-0.73%)
Aug 29, 2012	33.12	33.62	33.05	33.50	4,509,785	+0.21(+0.63%)
Aug 27, 2012	33.69	33.72	33.16	33.29	2,823,949	-0.29(-0.86%)
Aug 24, 2012	33.02	33.65	32.93	33.58	3,167,269	+0.50(+1.52%)
Aug 23, 2012	33.44	33.48	33.07	33.08	3,490,215	-0.49(-1.45%)
Aug 22, 2012	33.62	33.88	33.22	33.56	3,691,521	-0.21(-0.62%)
Aug 21, 2012	33.60	34.31	33.56	33.77	3,906,541	+0.22(+0.64%)
Aug 20, 2012	33.23	33.57	33.21	33.56	2,716,327	+0.24(+0.72%)
Aug 17, 2012	33.51	33.56	33.10	33.32	2,750,749	-0.07(-0.22%)
Aug 16, 2012	33.20	33.47	32.98	33.39	2,890,397	+0.19(+0.57%)
Aug 15, 2012	32.82	33.32	32.78	33.20	2,476,063	+0.28(+0.86%)
Aug 14, 2012	33.32	33.36	32.81	32.92	2,974,570	-0.17(-0.52%)
Aug 13, 2012	33.07	33.24	32.81	33.09	1,911,366	-0.04(-0.13%)
Aug 10, 2012	32.88	33.23	32.88	33.13	3,005,819	+0.09(+0.26%)
Aug 09, 2012	32.93	33.28	32.86	33.05	3,007,071	+0.08(+0.24%)
Aug 08, 2012	32.52	33.05	32.39	32.97	3,189,423	+0.17(+0.52%)
Aug 07, 2012	32.22	32.96	32.22	32.80	5,305,148	+0.74(+2.32%)
Aug 06, 2012	32.13	32.26	31.90	32.05	4,000,966	+0.06(+0.19%)
Aug 03, 2012	31.30	32.27	31.19	31.99	7,996,919	+1.22(+3.98%)
Aug 02, 2012	29.64	30.94	29.42	30.77	9,277,048	+1.51(+5.17%)
Aug 01, 2012	29.81	29.94	29.16	29.25	4,442,148	-0.43(-1.45%)
Jul 31, 2012	29.84	30.08	29.57	29.68	4,348,182	-0.18(-0.60%)
Jul 30, 2012	29.45	29.91	29.34	29.86	3,917,635	+0.30(+1.02%)
Jul 27, 2012	28.91	29.75	28.58	29.56	4,856,075	+0.90(+3.13%)
Jul 26, 2012	28.72	29.11	28.44	28.66	3,764,595	+0.47(+1.68%)
Jul 25, 2012	28.15	28.37	27.98	28.19	4,957,745	+0.24(+0.86%)
Jul 24, 2012	28.18	28.20	27.64	27.95	5,065,671	-0.23(-0.81%)
Jul 23, 2012	28.25	28.36	27.72	28.18	4,544,791	-0.53(-1.86%)
Jul 20, 2012	29.59	29.59	28.69	28.71	6,553,171	-1.15(-3.85%)
Jul 19, 2012	29.96	30.16	29.68	29.86	3,885,760	-0.05(-0.16%)
Jul 18, 2012	29.79	30.13	29.51	29.91	3,877,057	+0.00(+0.00%)
Jul 17, 2012	30.08	30.21	29.31	29.91	4,426,968	+0.18(+0.62%)
Jul 16, 2012	29.78	30.07	29.54	29.73	3,383,065	-0.49(-1.61%)
Jul 13, 2012	29.27	30.30	29.26	30.21	5,375,942	+0.98(+3.34%)
Jul 12, 2012	29.05	29.39	28.77	29.24	4,925,233	-0.14(-0.46%)
Jul 11, 2012	29.09	29.61	28.97	29.37	4,679,335	+0.45(+1.55%)
Jul 10, 2012	29.36	29.62	28.79	28.92	4,248,938	-0.23(-0.80%)
Jul 09, 2012	29.25	29.38	28.88	29.16	3,820,686	-0.23(-0.79%)
Jul 06, 2012	29.21	29.54	29.00	29.39	4,414,755	-0.23(-0.79%)
Jul 05, 2012	29.82	30.10	29.46	29.62	3,921,062	-0.50(-1.67%)
Jul 03, 2012	29.63	30.35	29.51	30.13	2,517,376	+0.45(+1.53%)

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.