Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.42	32.64	32.30	32.51	1,943,051	-0.05(-0.14%)
Sep 27, 2012	32.53	32.79	32.42	32.56	1,062,336	+0.18(+0.54%)
Sep 26, 2012	32.34	32.56	32.29	32.38	750,285	+0.02(+0.06%)
Sep 25, 2012	32.87	32.96	32.34	32.36	1,481,909	-0.49(-1.50%)
Sep 24, 2012	32.82	33.10	32.79	32.85	760,295	-0.10(-0.29%)
Sep 21, 2012	33.10	33.10	32.94	32.95	664,149	-0.03(-0.08%)
Sep 20, 2012	33.39	33.39	32.87	32.98	979,030	-0.51(-1.51%)
Sep 19, 2012	33.67	33.75	33.48	33.48	837,898	-0.15(-0.46%)
Sep 18, 2012	33.88	33.96	33.55	33.63	622,181	-0.39(-1.15%)
Sep 17, 2012	33.90	34.33	33.90	34.02	556,728	-0.11(-0.32%)
Sep 14, 2012	34.09	34.37	34.00	34.13	1,148,604	+0.15(+0.44%)
Sep 13, 2012	33.59	34.02	33.53	33.98	964,195	+0.44(+1.30%)
Sep 12, 2012	33.57	33.63	33.42	33.55	968,056	+0.03(+0.10%)
Sep 11, 2012	33.41	33.53	33.35	33.51	948,557	+0.10(+0.30%)
Sep 10, 2012	33.67	33.75	33.41	33.42	758,866	-0.32(-0.93%)
Sep 07, 2012	33.78	33.84	33.68	33.73	1,190,482	+0.03(+0.09%)
Sep 06, 2012	33.60	33.71	33.57	33.70	841,525	+0.28(+0.84%)
Sep 05, 2012	33.53	33.53	33.24	33.42	1,050,305	-0.06(-0.19%)
Sep 04, 2012	33.22	33.48	33.00	33.48	996,742	+0.25(+0.75%)
Aug 31, 2012	33.27	33.30	32.99	33.23	729,971	+0.10(+0.29%)
Aug 30, 2012	32.99	33.19	32.99	33.14	800,182	-0.05(-0.15%)
Aug 29, 2012	33.19	33.27	33.13	33.19	749,470	+0.08(+0.24%)
Aug 27, 2012	33.12	33.18	32.94	33.11	645,708	+0.07(+0.23%)
Aug 24, 2012	32.81	33.10	32.75	33.03	474,740	+0.15(+0.45%)
Aug 23, 2012	32.87	32.97	32.75	32.88	475,155	-0.05(-0.16%)
Aug 22, 2012	32.89	32.96	32.59	32.94	613,470	-0.00(-0.01%)
Aug 21, 2012	32.98	33.04	32.90	32.94	339,635	+0.05(+0.16%)
Aug 20, 2012	33.01	33.03	32.72	32.89	508,946	-0.14(-0.43%)
Aug 17, 2012	33.09	33.09	32.91	33.03	678,188	-0.00(-0.01%)
Aug 16, 2012	32.79	33.03	32.65	33.03	581,987	+0.24(+0.75%)
Aug 15, 2012	32.61	32.87	32.61	32.79	486,879	+0.15(+0.47%)
Aug 14, 2012	32.81	32.84	32.59	32.64	701,958	-0.07(-0.22%)
Aug 13, 2012	32.76	32.83	32.57	32.71	902,345	-0.03(-0.10%)
Aug 10, 2012	32.67	32.78	32.61	32.74	705,291	+0.05(+0.14%)
Aug 09, 2012	32.78	32.97	32.66	32.69	640,675	-0.11(-0.34%)
Aug 08, 2012	33.02	33.02	32.70	32.81	686,701	-0.29(-0.88%)
Aug 07, 2012	33.57	33.57	33.06	33.10	784,918	-0.41(-1.23%)
Aug 06, 2012	33.69	33.80	33.49	33.51	405,640	-0.10(-0.30%)
Aug 03, 2012	33.79	33.82	33.52	33.61	800,797	+0.29(+0.87%)
Aug 02, 2012	33.13	33.34	32.98	33.32	931,110	+0.07(+0.22%)
Aug 01, 2012	33.52	33.72	33.24	33.24	1,459,023	-0.09(-0.27%)
Jul 31, 2012	33.37	33.42	33.24	33.33	1,158,574	-0.05(-0.14%)
Jul 30, 2012	33.24	33.50	33.21	33.38	304,170	+0.12(+0.35%)
Jul 27, 2012	33.14	33.46	33.06	33.26	426,816	+0.34(+1.03%)
Jul 26, 2012	33.03	33.14	32.71	32.92	611,934	+0.31(+0.94%)
Jul 25, 2012	32.74	32.76	32.38	32.62	1,030,574	+0.05(+0.15%)
Jul 24, 2012	32.71	32.83	32.37	32.57	481,404	-0.12(-0.38%)
Jul 23, 2012	32.53	32.77	32.47	32.69	590,976	-0.19(-0.57%)
Jul 20, 2012	32.90	33.02	32.77	32.88	765,516	-0.19(-0.59%)
Jul 19, 2012	33.54	33.56	32.84	33.07	669,505	-0.38(-1.13%)
Jul 18, 2012	33.59	33.64	33.32	33.45	755,007	-0.20(-0.60%)
Jul 17, 2012	33.49	33.75	33.21	33.65	735,429	+0.32(+0.95%)
Jul 16, 2012	33.21	33.42	33.17	33.34	624,458	+0.06(+0.19%)
Jul 13, 2012	32.93	33.30	32.89	33.27	655,881	+0.44(+1.34%)
Jul 12, 2012	32.48	33.00	32.38	32.83	764,430	+0.09(+0.28%)
Jul 11, 2012	32.66	32.80	32.49	32.74	554,215	+0.10(+0.29%)
Jul 10, 2012	33.22	33.23	32.49	32.65	728,806	-0.41(-1.25%)
Jul 09, 2012	32.47	33.08	32.47	33.06	604,877	+0.07(+0.23%)
Jul 06, 2012	32.54	33.06	32.54	32.99	735,759	+0.07(+0.21%)
Jul 05, 2012	33.05	33.14	32.83	32.92	841,250	-0.18(-0.55%)
Jul 03, 2012	32.97	33.20	32.89	33.10	530,869	+0.18(+0.54%)

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.