Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	34.59	34.71	34.17	34.57	3,789,944	-0.07(-0.19%)
Sep 27, 2012	34.46	34.77	34.29	34.64	2,554,919	+0.07(+0.21%)
Sep 26, 2012	34.51	34.59	34.09	34.57	3,412,742	+0.10(+0.28%)
Sep 25, 2012	34.66	35.12	34.35	34.47	2,852,383	-0.46(-1.31%)
Sep 24, 2012	34.95	35.06	34.61	34.93	2,070,604	-0.07(-0.20%)
Sep 21, 2012	35.23	35.30	34.84	35.00	9,580,946	-0.03(-0.08%)
Sep 20, 2012	34.66	35.05	34.59	35.03	2,302,833	+0.19(+0.55%)
Sep 19, 2012	35.39	35.47	34.77	34.83	3,308,670	-0.41(-1.16%)
Sep 18, 2012	35.46	35.53	35.09	35.24	3,920,162	-0.19(-0.55%)
Sep 17, 2012	35.44	35.75	35.34	35.44	3,590,603	-0.10(-0.29%)
Sep 14, 2012	35.34	36.21	35.01	35.54	6,475,779	-0.28(-0.78%)
Sep 13, 2012	35.39	35.92	35.22	35.82	3,976,017	+0.25(+0.71%)
Sep 12, 2012	35.37	35.67	35.30	35.56	2,570,848	+0.21(+0.60%)
Sep 11, 2012	35.24	35.36	35.07	35.35	4,748,364	-0.02(-0.05%)
Sep 10, 2012	35.25	35.46	35.12	35.37	4,630,882	+0.13(+0.36%)
Sep 07, 2012	34.09	35.35	33.78	35.24	8,562,848	+1.21(+3.56%)
Sep 06, 2012	33.36	34.08	32.99	34.03	4,973,745	+0.92(+2.79%)
Sep 05, 2012	32.91	33.14	32.38	33.11	5,552,482	+0.00(+0.00%)
Sep 04, 2012	32.86	33.13	32.69	33.11	2,725,472	+0.25(+0.75%)
Aug 31, 2012	32.71	32.88	32.63	32.86	4,209,376	+0.23(+0.72%)
Aug 30, 2012	32.38	32.68	32.32	32.63	2,815,005	+0.05(+0.17%)
Aug 29, 2012	32.34	32.63	32.34	32.57	3,720,553	+0.43(+1.34%)
Aug 27, 2012	32.14	32.25	31.92	32.14	2,708,699	+0.02(+0.06%)
Aug 24, 2012	31.81	32.17	31.65	32.13	1,756,101	+0.20(+0.64%)
Aug 23, 2012	32.08	32.11	31.89	31.92	2,455,850	-0.13(-0.41%)
Aug 22, 2012	31.88	32.13	31.56	32.05	2,850,973	-0.02(-0.07%)
Aug 21, 2012	32.32	32.62	31.95	32.08	2,268,734	-0.24(-0.74%)
Aug 20, 2012	32.34	32.90	32.26	32.32	3,402,374	-0.07(-0.22%)
Aug 17, 2012	32.19	32.41	31.71	32.39	3,697,543	+0.38(+1.18%)
Aug 16, 2012	31.44	32.12	31.44	32.01	2,662,764	+0.50(+1.58%)
Aug 15, 2012	31.54	31.64	31.33	31.52	1,479,361	+0.04(+0.13%)
Aug 14, 2012	32.00	32.07	31.32	31.47	3,318,829	-0.55(-1.72%)
Aug 13, 2012	32.01	32.16	31.84	32.02	1,825,623	-0.05(-0.17%)
Aug 10, 2012	31.97	32.12	31.73	32.08	1,538,502	+0.05(+0.15%)
Aug 09, 2012	31.78	32.16	31.70	32.03	2,707,005	+0.34(+1.06%)
Aug 08, 2012	31.74	31.77	31.58	31.70	2,678,143	-0.07(-0.21%)
Aug 07, 2012	31.17	31.95	31.15	31.76	4,775,903	+0.63(+2.04%)
Aug 06, 2012	30.71	31.20	30.50	31.13	2,812,831	+0.64(+2.10%)
Aug 03, 2012	30.08	30.62	29.68	30.49	5,794,318	+0.66(+2.21%)
Aug 02, 2012	30.49	30.56	29.65	29.83	5,661,168	-0.77(-2.51%)
Aug 01, 2012	31.29	31.37	30.55	30.60	3,847,826	-0.60(-1.91%)
Jul 31, 2012	31.20	31.43	31.15	31.19	3,002,993	-0.13(-0.40%)
Jul 30, 2012	31.44	31.46	31.20	31.32	3,443,860	-0.11(-0.36%)
Jul 27, 2012	31.64	31.64	31.22	31.43	3,778,226	+0.04(+0.13%)
Jul 26, 2012	31.13	31.49	30.72	31.39	3,931,673	+0.71(+2.30%)
Jul 25, 2012	30.90	30.91	30.33	30.68	3,488,446	+0.09(+0.29%)
Jul 24, 2012	30.67	30.72	30.40	30.59	2,852,298	-0.01(-0.02%)
Jul 23, 2012	30.31	30.68	30.03	30.60	2,219,805	-0.17(-0.54%)
Jul 20, 2012	31.07	31.07	30.66	30.77	76,777,024	-0.43(-1.36%)
Jul 19, 2012	31.58	31.72	30.89	31.19	3,173,289	-0.38(-1.20%)
Jul 18, 2012	31.43	31.61	31.18	31.57	1,923,255	+0.07(+0.21%)
Jul 17, 2012	31.51	31.69	31.07	31.50	2,684,819	+0.09(+0.29%)
Jul 16, 2012	31.29	31.55	31.29	31.41	2,567,417	-0.09(-0.29%)
Jul 13, 2012	31.41	31.80	31.35	31.50	2,980,058	+0.29(+0.94%)
Jul 12, 2012	30.97	31.38	30.60	31.21	2,817,641	+0.14(+0.46%)
Jul 11, 2012	30.97	31.43	30.90	31.07	3,497,245	+0.07(+0.24%)
Jul 10, 2012	31.40	32.00	30.91	31.00	4,676,069	-0.38(-1.20%)
Jul 09, 2012	31.55	31.65	31.26	31.37	3,355,494	-0.17(-0.55%)
Jul 06, 2012	31.49	31.64	31.37	31.55	2,877,131	-0.20(-0.63%)
Jul 05, 2012	32.23	32.34	31.64	31.75	3,341,327	-0.57(-1.75%)
Jul 03, 2012	32.51	32.71	32.25	32.31	1,743,656	-0.16(-0.49%)

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.