Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	25.02	25.21	24.62	25.15	1,076,781	+0.12(+0.47%)
Sep 27, 2012	24.82	25.10	24.59	25.03	818,163	+0.32(+1.31%)
Sep 26, 2012	24.65	24.82	24.57	24.71	713,686	+0.05(+0.19%)
Sep 25, 2012	24.79	24.93	24.53	24.66	1,230,763	-0.06(-0.26%)
Sep 24, 2012	24.45	24.84	24.44	24.72	1,061,675	+0.09(+0.38%)
Sep 21, 2012	24.52	24.68	24.22	24.63	1,348,830	+0.25(+1.01%)
Sep 20, 2012	24.57	24.58	24.32	24.38	842,926	-0.34(-1.37%)
Sep 19, 2012	24.63	24.87	24.63	24.72	526,103	+0.09(+0.35%)
Sep 18, 2012	24.84	24.84	24.47	24.64	533,271	-0.21(-0.86%)
Sep 17, 2012	25.10	25.10	24.74	24.85	678,219	-0.32(-1.26%)
Sep 14, 2012	24.42	25.27	24.42	25.17	1,242,787	+0.70(+2.88%)
Sep 13, 2012	24.23	24.57	24.01	24.46	1,047,555	+0.25(+1.01%)
Sep 12, 2012	24.37	24.49	24.07	24.22	1,165,198	-0.04(-0.16%)
Sep 11, 2012	24.19	24.39	24.13	24.26	841,032	+0.06(+0.26%)
Sep 10, 2012	24.23	24.54	24.19	24.20	674,149	-0.12(-0.49%)
Sep 07, 2012	24.22	24.45	24.22	24.31	605,074	-0.04(-0.16%)
Sep 06, 2012	23.85	24.43	23.76	24.35	1,036,263	+0.75(+3.18%)
Sep 05, 2012	23.23	23.74	23.10	23.60	2,124,707	+0.21(+0.88%)
Sep 04, 2012	24.70	24.70	22.85	23.40	3,145,608	-1.29(-5.22%)
Aug 31, 2012	24.60	24.84	24.38	24.69	901,663	+0.40(+1.63%)
Aug 30, 2012	24.42	24.44	24.11	24.29	556,334	-0.29(-1.18%)
Aug 29, 2012	24.35	24.85	24.33	24.58	683,549	+0.27(+1.13%)
Aug 27, 2012	24.75	24.79	24.29	24.31	693,433	-0.38(-1.52%)
Aug 24, 2012	24.52	24.75	24.45	24.68	661,872	+0.13(+0.54%)
Aug 23, 2012	24.75	24.75	24.43	24.55	699,328	-0.22(-0.89%)
Aug 22, 2012	24.93	24.95	24.69	24.77	636,524	-0.22(-0.88%)
Aug 21, 2012	25.13	25.28	24.86	24.99	804,722	-0.05(-0.22%)
Aug 20, 2012	25.03	25.25	24.90	25.04	612,003	-0.06(-0.25%)
Aug 17, 2012	25.00	25.17	24.94	25.10	777,215	+0.16(+0.63%)
Aug 16, 2012	24.49	25.04	24.49	24.95	711,643	+0.43(+1.76%)
Aug 15, 2012	24.52	24.69	24.46	24.52	681,957	-0.13(-0.54%)
Aug 14, 2012	24.89	24.92	24.57	24.65	599,968	-0.08(-0.32%)
Aug 13, 2012	24.85	25.03	24.60	24.73	603,829	-0.16(-0.66%)
Aug 10, 2012	24.63	24.91	24.50	24.89	824,943	+0.16(+0.63%)
Aug 09, 2012	24.77	24.92	24.66	24.74	812,790	-0.04(-0.16%)
Aug 08, 2012	24.48	24.97	24.48	24.78	826,216	+0.11(+0.44%)
Aug 07, 2012	24.58	24.78	24.42	24.67	738,711	+0.20(+0.80%)
Aug 06, 2012	24.49	24.60	24.26	24.47	834,602	+0.09(+0.35%)
Aug 03, 2012	24.34	24.66	24.31	24.38	753,207	+0.45(+1.90%)
Aug 02, 2012	23.95	24.14	23.63	23.93	1,133,107	-0.14(-0.59%)
Aug 01, 2012	24.24	24.50	24.06	24.07	1,361,315	-0.05(-0.23%)
Jul 31, 2012	24.47	24.58	24.12	24.13	1,358,219	-0.42(-1.69%)
Jul 30, 2012	24.19	24.55	24.06	24.54	1,042,001	+0.35(+1.46%)
Jul 27, 2012	23.96	24.52	23.87	24.19	1,301,969	+0.44(+1.85%)
Jul 26, 2012	23.98	24.14	23.48	23.75	1,134,417	+0.31(+1.34%)
Jul 25, 2012	23.49	23.82	23.13	23.44	1,636,118	-0.31(-1.32%)
Jul 24, 2012	22.19	24.20	22.19	23.75	3,918,557	+1.62(+7.33%)
Jul 23, 2012	22.03	22.24	21.77	22.13	919,995	-0.39(-1.74%)
Jul 20, 2012	22.83	23.11	22.49	22.52	1,390,770	-0.45(-1.94%)
Jul 19, 2012	22.93	23.11	22.86	22.97	1,340,825	+0.15(+0.65%)
Jul 18, 2012	22.36	22.92	22.32	22.82	801,183	+0.42(+1.85%)
Jul 17, 2012	22.06	22.46	21.85	22.40	844,723	+0.35(+1.60%)
Jul 16, 2012	21.94	22.14	21.71	22.05	836,014	+0.09(+0.43%)
Jul 13, 2012	21.52	22.02	21.49	21.95	810,467	+0.51(+2.37%)
Jul 12, 2012	21.63	21.64	21.41	21.45	1,604,141	-0.34(-1.55%)
Jul 11, 2012	21.57	21.84	21.51	21.78	1,499,988	+0.23(+1.05%)
Jul 10, 2012	21.54	21.78	21.45	21.56	1,721,055	+0.06(+0.29%)
Jul 09, 2012	21.36	21.50	21.18	21.49	1,274,050	+0.05(+0.22%)
Jul 06, 2012	21.17	21.45	21.12	21.45	1,285,901	-0.03(-0.15%)
Jul 05, 2012	21.64	21.76	21.39	21.48	770,744	-0.28(-1.30%)
Jul 03, 2012	21.33	21.80	21.14	21.76	521,693	+0.43(+2.02%)

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.