Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	33.02	33.49	32.60	33.24	2,869,296	+0.06(+0.19%)
Sep 27, 2012	32.26	33.23	32.06	33.18	2,656,610	+1.22(+3.81%)
Sep 26, 2012	31.50	32.22	31.28	31.96	3,254,528	+0.10(+0.30%)
Sep 25, 2012	32.70	32.98	31.82	31.87	2,626,834	-0.42(-1.31%)
Sep 24, 2012	33.00	33.07	32.22	32.29	2,554,927	-1.07(-3.21%)
Sep 21, 2012	33.76	33.84	33.13	33.36	5,286,283	+0.05(+0.15%)
Sep 20, 2012	33.28	33.69	33.11	33.31	3,315,633	-0.44(-1.29%)
Sep 19, 2012	33.19	34.04	33.07	33.74	3,386,326	+0.51(+1.54%)
Sep 18, 2012	32.67	33.28	32.53	33.23	3,513,011	+0.29(+0.88%)
Sep 17, 2012	33.08	33.44	31.93	32.94	3,464,721	+0.03(+0.08%)
Sep 14, 2012	32.35	33.28	32.34	32.92	4,726,937	+0.77(+2.39%)
Sep 13, 2012	30.86	32.39	30.69	32.15	5,800,652	+1.17(+3.79%)
Sep 12, 2012	31.02	31.05	30.30	30.98	3,320,128	+0.10(+0.33%)
Sep 11, 2012	30.98	31.39	30.69	30.87	2,238,894	+0.12(+0.40%)
Sep 10, 2012	31.68	31.78	30.64	30.75	2,372,618	-0.92(-2.89%)
Sep 07, 2012	31.59	32.10	31.57	31.67	3,308,205	+0.70(+2.26%)
Sep 06, 2012	30.71	31.19	30.62	30.97	2,296,958	+0.39(+1.28%)
Sep 05, 2012	30.79	30.83	29.93	30.58	2,188,527	-0.06(-0.19%)
Sep 04, 2012	30.98	31.01	30.46	30.64	2,439,982	-0.33(-1.06%)
Aug 31, 2012	29.80	31.04	29.41	30.96	3,223,362	+1.48(+5.02%)
Aug 30, 2012	29.71	29.94	29.37	29.48	1,868,320	-0.03(-0.11%)
Aug 29, 2012	29.91	30.09	29.37	29.52	2,409,275	-0.22(-0.73%)
Aug 27, 2012	30.09	30.14	29.60	29.73	1,565,204	-0.37(-1.24%)
Aug 24, 2012	29.90	30.19	29.67	30.11	1,418,168	+0.06(+0.21%)
Aug 23, 2012	30.35	30.46	29.83	30.04	3,326,228	+0.03(+0.08%)
Aug 22, 2012	29.27	30.23	29.19	30.02	2,243,323	+0.40(+1.35%)
Aug 21, 2012	30.18	30.32	29.50	29.62	2,620,739	-0.10(-0.34%)
Aug 20, 2012	29.39	29.90	29.17	29.72	2,355,018	+0.30(+1.04%)
Aug 17, 2012	29.18	29.54	28.84	29.41	2,920,690	+0.26(+0.89%)
Aug 16, 2012	28.10	29.28	28.01	29.15	3,106,269	+1.23(+4.41%)
Aug 15, 2012	28.06	28.06	27.76	27.92	2,748,649	-0.37(-1.30%)
Aug 14, 2012	28.38	28.59	28.22	28.29	2,524,531	-0.25(-0.89%)
Aug 13, 2012	28.89	29.09	28.30	28.54	2,638,925	-0.29(-0.99%)
Aug 10, 2012	28.73	29.11	28.65	28.83	2,339,072	+0.04(+0.13%)
Aug 09, 2012	28.69	29.14	28.47	28.79	3,174,970	+0.08(+0.29%)
Aug 08, 2012	28.79	29.19	28.59	28.71	3,557,463	-0.06(-0.20%)
Aug 07, 2012	28.36	28.79	28.32	28.77	3,020,163	+0.30(+1.05%)
Aug 06, 2012	27.75	28.93	27.75	28.47	2,956,779	+0.74(+2.66%)
Aug 03, 2012	28.04	28.17	27.53	27.73	3,875,246	+0.09(+0.32%)
Aug 02, 2012	27.77	28.50	27.62	27.64	3,397,271	-0.37(-1.34%)
Aug 01, 2012	27.82	28.41	26.97	28.02	4,380,349	+0.17(+0.62%)
Jul 31, 2012	27.95	28.34	27.69	27.84	3,967,349	-0.30(-1.08%)
Jul 30, 2012	27.63	28.40	27.36	28.15	3,057,451	+0.73(+2.66%)
Jul 27, 2012	27.06	27.69	26.85	27.42	4,538,612	+0.68(+2.54%)
Jul 26, 2012	26.45	27.21	26.40	26.74	11,305,262	+2.00(+8.09%)
Jul 25, 2012	24.42	25.22	24.11	24.74	3,863,152	+0.88(+3.70%)
Jul 24, 2012	23.37	24.19	23.37	23.86	2,480,248	+0.58(+2.48%)
Jul 23, 2012	23.34	23.68	23.10	23.28	1,959,787	-0.55(-2.29%)
Jul 20, 2012	23.54	24.06	23.40	23.82	1,863,270	+0.13(+0.54%)
Jul 19, 2012	23.59	24.07	23.51	23.70	1,404,472	+0.36(+1.55%)
Jul 18, 2012	23.16	23.47	23.04	23.33	1,741,980	-0.08(-0.35%)
Jul 17, 2012	23.35	23.52	22.72	23.42	2,316,720	-0.17(-0.73%)
Jul 16, 2012	24.03	24.05	23.39	23.59	1,544,883	-0.36(-1.51%)
Jul 13, 2012	23.87	24.06	23.59	23.95	2,231,741	+0.37(+1.59%)
Jul 12, 2012	23.57	23.77	22.76	23.58	4,979,845	-0.53(-2.19%)
Jul 11, 2012	24.43	24.65	23.72	24.10	3,936,702	-0.51(-2.07%)
Jul 10, 2012	25.86	26.03	24.40	24.61	2,293,734	-1.06(-4.13%)
Jul 09, 2012	25.66	25.83	25.30	25.67	2,168,172	-0.08(-0.30%)
Jul 06, 2012	25.98	26.35	25.47	25.75	2,213,905	-0.80(-3.01%)
Jul 05, 2012	26.63	26.90	26.38	26.55	2,584,834	-0.14(-0.52%)
Jul 03, 2012	26.37	26.99	26.28	26.69	2,124,331	+0.92(+3.58%)

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.