Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.12	24.52	24.05	24.42	8,041,831	+0.27(+1.13%)
Sep 27, 2012	24.15	24.31	23.89	24.15	6,986,474	+0.08(+0.31%)
Sep 26, 2012	24.18	24.42	23.86	24.07	5,137,952	-0.13(-0.54%)
Sep 25, 2012	24.55	24.72	24.20	24.20	6,426,131	-0.29(-1.20%)
Sep 24, 2012	24.57	24.67	24.33	24.50	8,402,952	-0.20(-0.83%)
Sep 21, 2012	24.89	25.07	24.61	24.70	16,082,457	+0.03(+0.14%)
Sep 20, 2012	24.45	24.70	24.24	24.67	7,686,613	+0.14(+0.58%)
Sep 19, 2012	24.57	24.73	24.44	24.52	9,906,549	-0.05(-0.22%)
Sep 18, 2012	24.48	24.70	24.33	24.58	23,668,446	-0.03(-0.11%)
Sep 17, 2012	23.90	24.67	23.75	24.61	14,980,154	+0.58(+2.41%)
Sep 14, 2012	24.32	24.42	23.94	24.03	6,710,535	-0.31(-1.26%)
Sep 13, 2012	24.19	24.50	24.07	24.33	6,367,716	+0.08(+0.31%)
Sep 12, 2012	24.09	24.35	24.09	24.26	6,450,950	+0.28(+1.17%)
Sep 11, 2012	24.16	24.32	23.96	23.98	9,128,270	-0.24(-0.99%)
Sep 10, 2012	24.46	24.51	24.20	24.22	6,841,832	-0.31(-1.25%)
Sep 07, 2012	24.70	24.79	24.52	24.52	7,641,806	-0.11(-0.44%)
Sep 06, 2012	24.28	24.66	24.28	24.63	8,330,820	+0.44(+1.81%)
Sep 05, 2012	24.28	24.36	24.05	24.20	8,615,226	-0.25(-1.01%)
Sep 04, 2012	24.37	24.50	24.25	24.44	6,795,069	-0.01(-0.03%)
Aug 31, 2012	24.65	24.74	24.35	24.45	9,124,334	-0.20(-0.80%)
Aug 30, 2012	24.37	24.98	24.15	24.65	14,717,257	+0.64(+2.67%)
Aug 29, 2012	23.95	24.07	23.91	24.01	6,729,581	+0.05(+0.23%)
Aug 27, 2012	23.96	24.05	23.92	23.95	4,403,055	-0.02(-0.09%)
Aug 24, 2012	23.66	24.01	23.66	23.97	6,114,090	+0.10(+0.43%)
Aug 23, 2012	23.94	24.03	23.78	23.87	7,762,109	-0.23(-0.94%)
Aug 22, 2012	24.01	24.22	23.98	24.09	6,733,973	-0.01(-0.06%)
Aug 21, 2012	24.32	24.42	23.98	24.11	8,637,150	-0.01(-0.06%)
Aug 20, 2012	24.53	24.59	23.99	24.12	11,089,707	-0.44(-1.81%)
Aug 17, 2012	23.96	24.73	23.90	24.57	23,146,010	+1.13(+4.80%)
Aug 16, 2012	23.68	23.77	22.76	23.44	11,996,157	-0.18(-0.78%)
Aug 15, 2012	23.71	23.81	23.58	23.62	5,518,928	+0.00(+0.00%)
Aug 14, 2012	23.73	23.81	23.56	23.62	9,378,876	-0.01(-0.06%)
Aug 13, 2012	23.34	23.64	23.32	23.64	7,381,680	+0.29(+1.23%)
Aug 10, 2012	23.58	23.58	23.13	23.35	6,387,870	-0.14(-0.61%)
Aug 09, 2012	23.60	23.66	23.32	23.49	7,374,447	-0.15(-0.64%)
Aug 08, 2012	23.06	23.84	23.04	23.64	13,570,418	+0.48(+2.06%)
Aug 07, 2012	23.10	23.29	23.08	23.17	10,346,524	+0.13(+0.56%)
Aug 06, 2012	22.82	23.13	22.78	23.04	8,050,915	+0.20(+0.87%)
Aug 03, 2012	22.51	23.20	22.42	22.84	15,944,525	+0.20(+0.87%)
Aug 02, 2012	21.81	23.00	21.51	22.64	30,615,718	+2.56(+12.75%)
Aug 01, 2012	20.22	20.42	20.07	20.08	8,685,660	-0.05(-0.24%)
Jul 31, 2012	20.27	20.30	20.06	20.13	6,309,179	-0.23(-1.11%)
Jul 30, 2012	20.43	20.61	20.31	20.35	6,913,868	-0.06(-0.30%)
Jul 27, 2012	20.42	20.59	20.30	20.42	8,844,857	+0.18(+0.88%)
Jul 26, 2012	20.31	20.44	19.96	20.24	9,773,304	+0.25(+1.23%)
Jul 25, 2012	19.88	20.20	19.84	19.99	7,709,930	+0.25(+1.28%)
Jul 24, 2012	19.95	20.01	19.55	19.74	8,063,553	-0.17(-0.86%)
Jul 23, 2012	19.56	19.99	19.42	19.91	11,924,269	-0.02(-0.10%)
Jul 20, 2012	19.88	20.02	19.74	19.93	6,536,491	-0.19(-0.95%)
Jul 19, 2012	19.97	20.16	19.87	20.12	9,872,431	+0.25(+1.24%)
Jul 18, 2012	19.37	19.99	19.34	19.88	7,535,721	+0.44(+2.28%)
Jul 17, 2012	19.21	19.52	19.15	19.43	8,721,489	+0.34(+1.79%)
Jul 16, 2012	18.99	19.26	18.88	19.09	5,394,076	+0.05(+0.25%)
Jul 13, 2012	18.57	19.08	18.55	19.04	8,696,617	+0.49(+2.65%)
Jul 12, 2012	18.40	18.63	18.14	18.55	10,214,394	+0.01(+0.07%)
Jul 11, 2012	18.70	18.87	18.43	18.54	11,727,033	-0.37(-1.95%)
Jul 10, 2012	19.36	19.47	18.80	18.91	9,465,504	-0.33(-1.74%)
Jul 09, 2012	18.95	19.34	18.93	19.24	6,530,979	+0.21(+1.11%)
Jul 06, 2012	18.96	19.13	18.87	19.03	4,939,835	-0.06(-0.32%)
Jul 05, 2012	18.85	19.19	18.85	19.09	8,296,325	+0.19(+1.01%)
Jul 03, 2012	18.73	19.04	18.69	18.90	4,771,922	+0.12(+0.62%)

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.