Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.74	32.02	31.51	31.98	2,917,699	+0.14(+0.43%)
Sep 27, 2012	32.09	32.20	31.64	31.84	3,667,774	-0.24(-0.76%)
Sep 26, 2012	31.96	32.37	31.90	32.08	3,574,392	+0.13(+0.41%)
Sep 25, 2012	32.70	33.00	31.93	31.95	3,769,081	-0.69(-2.12%)
Sep 24, 2012	32.76	32.82	32.42	32.65	4,250,077	-0.33(-1.00%)
Sep 21, 2012	33.13	33.31	32.90	32.98	8,199,713	-0.16(-0.47%)
Sep 20, 2012	33.21	33.38	32.78	33.13	4,292,403	-0.24(-0.73%)
Sep 19, 2012	33.16	33.56	33.12	33.38	4,232,873	+0.24(+0.72%)
Sep 18, 2012	33.28	33.33	33.03	33.14	3,195,469	-0.14(-0.41%)
Sep 17, 2012	33.34	33.45	33.13	33.28	2,946,636	-0.06(-0.19%)
Sep 14, 2012	33.55	33.71	33.25	33.34	4,128,508	-0.19(-0.56%)
Sep 13, 2012	33.58	33.67	33.14	33.53	3,942,876	-0.04(-0.13%)
Sep 12, 2012	33.26	33.81	33.19	33.57	9,651,916	+1.09(+3.36%)
Sep 11, 2012	32.92	33.00	32.40	32.48	3,531,007	-0.41(-1.25%)
Sep 10, 2012	32.72	33.23	32.64	32.89	3,728,132	+0.09(+0.29%)
Sep 07, 2012	32.95	33.03	32.66	32.80	2,250,722	-0.17(-0.53%)
Sep 06, 2012	32.20	33.04	32.15	32.97	5,219,852	+1.01(+3.14%)
Sep 05, 2012	32.40	32.45	31.95	31.97	3,906,424	-0.49(-1.52%)
Sep 04, 2012	32.60	32.74	32.34	32.46	3,087,564	-0.13(-0.40%)
Aug 31, 2012	33.04	33.19	32.53	32.59	4,123,184	-0.16(-0.48%)
Aug 30, 2012	32.86	33.35	32.72	32.75	7,588,862	+0.29(+0.90%)
Aug 29, 2012	32.32	32.55	32.06	32.45	4,645,641	-0.15(-0.46%)
Aug 27, 2012	32.56	32.78	32.35	32.60	4,509,867	+0.02(+0.08%)
Aug 24, 2012	31.82	32.58	31.82	32.58	5,812,351	+0.65(+2.04%)
Aug 23, 2012	31.97	32.14	31.78	31.93	3,488,793	-0.02(-0.08%)
Aug 22, 2012	32.04	32.24	31.82	31.95	4,000,217	-0.13(-0.41%)
Aug 21, 2012	32.22	32.29	31.93	32.08	2,926,561	-0.14(-0.44%)
Aug 20, 2012	32.08	32.27	32.05	32.22	2,382,240	-0.02(-0.06%)
Aug 17, 2012	31.89	32.26	31.82	32.24	2,776,112	+0.37(+1.17%)
Aug 16, 2012	31.59	32.01	31.52	31.87	2,951,936	+0.20(+0.65%)
Aug 15, 2012	31.44	31.79	31.41	31.67	4,835,531	+0.20(+0.63%)
Aug 14, 2012	31.55	31.65	31.32	31.47	4,629,711	+0.05(+0.16%)
Aug 13, 2012	31.61	32.03	31.38	31.42	4,754,065	-0.23(-0.73%)
Aug 10, 2012	31.63	31.83	31.21	31.65	7,812,305	-0.26(-0.82%)
Aug 09, 2012	32.78	33.04	31.65	31.91	12,252,958	-0.40(-1.23%)
Aug 08, 2012	32.01	32.47	31.93	32.31	3,578,661	+0.14(+0.44%)
Aug 07, 2012	32.50	32.50	32.13	32.16	4,203,511	-0.12(-0.37%)
Aug 06, 2012	31.80	32.36	31.77	32.28	5,411,396	+0.56(+1.78%)
Aug 03, 2012	31.75	32.09	31.24	31.72	4,835,729	+0.60(+1.93%)
Aug 02, 2012	30.92	32.18	30.88	31.11	6,222,160	+0.25(+0.82%)
Aug 01, 2012	31.03	31.62	30.60	30.86	6,318,412	+0.01(+0.02%)
Jul 31, 2012	30.74	31.20	30.56	30.85	5,315,692	-0.06(-0.18%)
Jul 30, 2012	30.53	31.13	30.39	30.91	3,926,428	+0.34(+1.10%)
Jul 27, 2012	29.80	30.83	29.79	30.57	6,581,372	+1.04(+3.51%)
Jul 26, 2012	30.16	30.18	29.25	29.54	5,543,688	-0.16(-0.54%)
Jul 25, 2012	29.97	30.02	29.33	29.70	5,265,528	-0.12(-0.40%)
Jul 24, 2012	30.23	30.39	29.54	29.82	4,439,032	-0.47(-1.54%)
Jul 23, 2012	29.98	30.39	29.91	30.28	2,095,020	+0.02(+0.08%)
Jul 20, 2012	30.52	30.69	30.21	30.26	4,093,410	-0.37(-1.22%)
Jul 19, 2012	30.57	31.00	30.41	30.63	4,038,437	+0.11(+0.35%)
Jul 18, 2012	30.21	30.64	30.10	30.52	3,878,871	+0.13(+0.43%)
Jul 17, 2012	29.64	30.78	29.57	30.39	6,962,063	+0.83(+2.79%)
Jul 16, 2012	29.46	29.66	29.33	29.57	2,902,078	+0.02(+0.08%)
Jul 13, 2012	29.32	29.74	29.20	29.54	4,648,024	+0.30(+1.04%)
Jul 12, 2012	29.44	29.49	29.01	29.24	6,004,202	-0.27(-0.90%)
Jul 11, 2012	29.79	29.94	29.25	29.51	5,313,825	-0.25(-0.83%)
Jul 10, 2012	29.89	29.99	29.46	29.75	5,651,238	-0.05(-0.17%)
Jul 09, 2012	29.48	30.02	29.39	29.80	5,792,494	+0.17(+0.59%)
Jul 06, 2012	28.89	29.78	28.73	29.63	9,187,232	+0.45(+1.53%)
Jul 05, 2012	27.91	29.63	27.82	29.18	12,574,269	+1.72(+6.26%)
Jul 03, 2012	28.21	28.21	27.32	27.47	4,101,799	-0.70(-2.47%)

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.