Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.30	25.32	24.89	25.04	1,482,240	-0.27(-1.06%)
Sep 27, 2012	25.19	25.40	25.16	25.31	876,690	+0.13(+0.52%)
Sep 26, 2012	25.21	25.24	25.12	25.18	1,400,848	-0.12(-0.46%)
Sep 25, 2012	25.43	25.58	25.30	25.30	973,930	-0.12(-0.46%)
Sep 24, 2012	25.41	25.46	25.35	25.41	1,467,440	-0.05(-0.22%)
Sep 21, 2012	25.56	25.56	25.45	25.47	948,120	-0.03(-0.13%)
Sep 20, 2012	25.44	25.56	25.42	25.50	1,136,887	-0.07(-0.27%)
Sep 19, 2012	25.55	25.64	25.46	25.57	1,263,463	+0.14(+0.54%)
Sep 18, 2012	25.43	25.51	25.36	25.43	1,453,910	+0.23(+0.93%)
Sep 17, 2012	25.28	25.35	25.15	25.20	1,438,794	+0.14(+0.55%)
Sep 14, 2012	24.84	25.13	24.84	25.06	2,118,285	+0.05(+0.19%)
Sep 13, 2012	24.70	25.05	24.64	25.02	1,563,748	+0.32(+1.28%)
Sep 12, 2012	24.87	24.87	24.64	24.70	1,627,539	-0.10(-0.41%)
Sep 11, 2012	24.71	24.89	24.66	24.80	1,562,707	+0.23(+0.95%)
Sep 10, 2012	24.52	24.67	24.52	24.57	1,733,390	-0.38(-1.51%)
Sep 07, 2012	24.99	25.10	24.92	24.95	2,471,369	-0.27(-1.09%)
Sep 06, 2012	24.89	25.25	24.89	25.22	1,999,785	+0.53(+2.14%)
Sep 05, 2012	24.87	24.87	24.66	24.69	1,482,273	+0.02(+0.08%)
Sep 04, 2012	24.72	24.74	24.59	24.67	1,273,089	+0.07(+0.28%)
Aug 31, 2012	24.82	24.86	24.50	24.60	2,271,262	+0.08(+0.34%)
Aug 30, 2012	24.76	24.77	24.52	24.52	1,166,801	-0.05(-0.22%)
Aug 29, 2012	24.68	24.70	24.58	24.58	1,052,006	-0.05(-0.19%)
Aug 27, 2012	24.74	24.76	24.59	24.63	1,297,402	+0.06(+0.25%)
Aug 24, 2012	24.46	24.76	24.45	24.56	1,504,007	+0.14(+0.56%)
Aug 23, 2012	24.45	24.52	24.39	24.43	1,242,671	-0.03(-0.11%)
Aug 22, 2012	24.43	24.49	24.32	24.45	1,479,590	-0.09(-0.36%)
Aug 21, 2012	24.79	24.82	24.52	24.54	1,970,448	+0.05(+0.20%)
Aug 20, 2012	24.52	24.54	24.41	24.49	1,284,179	+0.09(+0.37%)
Aug 17, 2012	24.46	24.49	24.33	24.41	1,456,723	-0.15(-0.61%)
Aug 16, 2012	24.41	24.56	24.39	24.56	1,003,537	+0.05(+0.20%)
Aug 15, 2012	24.43	24.55	24.43	24.51	879,837	-0.02(-0.08%)
Aug 14, 2012	24.58	24.60	24.50	24.53	862,727	-0.05(-0.20%)
Aug 13, 2012	24.56	24.63	24.54	24.58	1,280,681	+0.02(+0.08%)
Aug 10, 2012	24.41	24.59	24.37	24.56	1,692,900	+0.05(+0.22%)
Aug 09, 2012	24.56	24.65	24.47	24.50	2,727,974	+0.01(+0.03%)
Aug 08, 2012	24.35	24.54	24.33	24.49	2,893,123	+0.00(+0.01%)
Aug 07, 2012	24.68	24.68	24.44	24.49	6,270,088	+0.02(+0.08%)
Aug 06, 2012	24.69	24.72	24.46	24.47	4,323,850	-0.30(-1.21%)
Aug 03, 2012	24.61	24.83	24.59	24.77	4,615,747	+0.57(+2.36%)
Aug 02, 2012	24.22	24.39	24.08	24.20	2,445,256	-0.24(-0.97%)
Aug 01, 2012	24.76	24.76	24.21	24.44	11,013,706	+0.08(+0.34%)
Jul 31, 2012	24.49	24.57	24.35	24.36	1,376,598	+0.06(+0.25%)
Jul 30, 2012	24.21	24.35	24.19	24.30	1,186,255	+0.11(+0.45%)
Jul 27, 2012	24.04	24.28	24.02	24.19	2,379,300	+0.11(+0.45%)
Jul 26, 2012	24.32	24.34	24.00	24.08	2,746,513	+1.42(+6.27%)
Jul 25, 2012	22.69	22.75	22.55	22.66	2,096,889	-0.14(-0.60%)
Jul 24, 2012	22.96	22.96	22.68	22.79	1,077,128	-0.07(-0.33%)
Jul 23, 2012	22.79	22.90	22.68	22.87	1,424,236	-0.31(-1.35%)
Jul 20, 2012	23.21	23.32	23.14	23.18	1,437,666	-0.22(-0.93%)
Jul 19, 2012	23.31	23.47	23.25	23.40	1,726,134	+0.22(+0.97%)
Jul 18, 2012	23.02	23.22	23.00	23.17	1,956,264	+0.26(+1.13%)
Jul 17, 2012	22.89	22.98	22.77	22.91	1,607,046	+0.16(+0.72%)
Jul 16, 2012	22.79	22.85	22.67	22.75	1,183,734	+0.06(+0.27%)
Jul 13, 2012	22.50	22.76	22.50	22.69	1,143,222	+0.33(+1.46%)
Jul 12, 2012	22.30	22.42	22.21	22.36	1,382,831	-0.17(-0.75%)
Jul 11, 2012	22.68	22.69	22.43	22.53	1,255,643	-0.27(-1.19%)
Jul 10, 2012	22.88	22.91	22.74	22.81	1,432,207	+0.03(+0.12%)
Jul 09, 2012	22.93	22.95	22.71	22.78	1,554,016	-0.12(-0.53%)
Jul 06, 2012	22.91	22.95	22.84	22.90	1,882,159	-0.10(-0.41%)
Jul 05, 2012	22.94	23.04	22.87	23.00	2,200,590	-0.39(-1.69%)
Jul 03, 2012	23.22	23.40	23.20	23.39	1,215,734	+0.22(+0.94%)

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.