Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.47	27.12	26.34	27.02	2,477,636	+0.68(+2.59%)
Sep 27, 2012	26.14	26.92	25.86	26.34	2,613,264	+0.58(+2.27%)
Sep 26, 2012	25.56	25.83	25.19	25.76	2,268,542	+0.21(+0.82%)
Sep 25, 2012	26.34	26.50	25.40	25.55	4,243,413	-0.62(-2.37%)
Sep 24, 2012	26.87	27.06	26.11	26.17	2,097,710	-0.86(-3.19%)
Sep 21, 2012	27.31	27.83	26.69	27.03	2,650,629	-0.06(-0.21%)
Sep 20, 2012	28.92	28.92	26.93	27.09	5,472,793	-1.96(-6.73%)
Sep 19, 2012	29.63	29.94	29.04	29.04	2,254,873	-0.70(-2.36%)
Sep 18, 2012	29.68	30.00	29.24	29.75	1,888,027	-0.01(-0.02%)
Sep 17, 2012	30.85	30.85	29.23	29.75	2,223,047	-1.11(-3.61%)
Sep 14, 2012	31.21	31.55	30.69	30.87	1,512,569	-0.33(-1.07%)
Sep 13, 2012	30.46	31.29	30.18	31.20	1,940,617	+0.82(+2.70%)
Sep 12, 2012	31.52	31.52	30.18	30.38	2,906,780	-0.91(-2.91%)
Sep 11, 2012	30.62	31.36	30.59	31.29	2,815,459	+0.58(+1.90%)
Sep 10, 2012	30.24	30.89	30.08	30.71	1,610,970	+0.61(+2.04%)
Sep 07, 2012	29.93	30.55	29.82	30.09	1,294,928	+0.18(+0.60%)
Sep 06, 2012	29.13	29.98	29.00	29.91	1,257,526	+0.90(+3.09%)
Sep 05, 2012	28.97	29.08	28.42	29.02	1,182,127	+0.01(+0.02%)
Sep 04, 2012	28.93	29.03	28.33	29.01	1,258,361	+0.13(+0.46%)
Aug 31, 2012	28.89	29.04	28.25	28.88	1,326,922	+0.15(+0.51%)
Aug 30, 2012	28.88	29.05	28.63	28.73	832,102	-0.26(-0.89%)
Aug 29, 2012	29.11	29.32	28.90	28.99	848,350	-0.07(-0.24%)
Aug 27, 2012	29.50	29.75	28.86	29.06	1,566,801	-0.56(-1.88%)
Aug 24, 2012	28.90	29.66	28.77	29.61	1,440,437	+0.61(+2.09%)
Aug 23, 2012	29.38	29.45	28.76	29.01	1,441,874	-0.20(-0.69%)
Aug 22, 2012	29.15	29.44	28.93	29.21	1,601,862	-0.18(-0.62%)
Aug 21, 2012	28.59	29.59	28.55	29.39	3,078,988	+0.97(+3.41%)
Aug 20, 2012	28.13	28.48	27.88	28.42	2,289,666	+0.19(+0.69%)
Aug 17, 2012	28.59	28.73	27.74	28.23	3,660,900	-0.05(-0.17%)
Aug 16, 2012	29.33	29.45	27.29	28.28	9,986,057	-1.16(-3.95%)
Aug 15, 2012	29.70	29.84	29.30	29.44	3,098,857	-0.39(-1.30%)
Aug 14, 2012	30.51	30.51	29.16	29.83	3,552,545	-0.76(-2.49%)
Aug 13, 2012	30.78	31.00	30.48	30.59	1,306,797	-0.19(-0.61%)
Aug 10, 2012	30.59	31.06	30.51	30.78	1,538,586	-0.10(-0.34%)
Aug 09, 2012	29.06	31.00	29.06	30.88	6,040,918	+1.81(+6.24%)
Aug 08, 2012	30.91	30.91	28.68	29.07	5,471,946	-1.66(-5.41%)
Aug 07, 2012	34.12	34.13	29.54	30.73	19,549,658	-3.12(-9.21%)
Aug 06, 2012	33.96	34.42	33.46	33.85	973,119	-0.11(-0.33%)
Aug 03, 2012	35.16	35.24	33.84	33.96	1,258,854	-0.45(-1.31%)
Aug 02, 2012	34.18	34.78	33.42	34.41	1,178,205	+0.13(+0.38%)
Aug 01, 2012	35.60	39.15	34.08	34.27	2,659,397	-1.06(-3.00%)
Jul 31, 2012	35.26	35.74	34.93	35.33	1,148,417	+0.07(+0.20%)
Jul 30, 2012	35.33	35.69	34.84	35.27	1,350,037	-0.06(-0.16%)
Jul 27, 2012	34.00	35.85	33.31	35.32	3,567,895	+1.69(+5.03%)
Jul 26, 2012	32.67	34.63	31.17	33.63	3,775,846	+3.15(+10.34%)
Jul 25, 2012	31.13	31.40	30.36	30.48	1,321,766	-0.30(-0.97%)
Jul 24, 2012	31.15	31.25	30.62	30.78	593,747	-0.39(-1.27%)
Jul 23, 2012	30.99	31.39	30.69	31.17	911,455	-0.24(-0.75%)
Jul 20, 2012	31.79	31.99	31.24	31.41	669,025	-0.61(-1.90%)
Jul 19, 2012	31.97	32.20	31.31	32.02	911,898	+0.18(+0.57%)
Jul 18, 2012	32.18	32.84	31.46	31.84	998,037	-0.42(-1.29%)
Jul 17, 2012	32.88	32.94	32.22	32.25	849,655	-0.36(-1.10%)
Jul 16, 2012	31.99	32.67	31.78	32.61	1,046,716	+0.51(+1.60%)
Jul 13, 2012	31.37	32.13	31.37	32.10	855,480	+0.89(+2.86%)
Jul 12, 2012	31.53	31.61	30.59	31.21	1,321,285	-0.39(-1.23%)
Jul 11, 2012	32.41	32.41	31.18	31.59	1,651,256	-0.84(-2.60%)
Jul 10, 2012	33.65	33.94	32.38	32.44	1,741,181	-1.33(-3.94%)
Jul 09, 2012	33.61	34.04	33.57	33.77	1,062,443	+0.01(+0.02%)
Jul 06, 2012	33.59	33.82	33.49	33.76	946,222	+0.01(+0.04%)
Jul 05, 2012	33.53	33.83	33.46	33.75	1,014,680	+0.15(+0.43%)
Jul 03, 2012	33.27	33.62	33.11	33.60	501,253	+0.40(+1.21%)

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.