Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.38	24.44	24.02	24.04	67,144,360	-0.32(-1.33%)
Sep 27, 2012	24.37	24.55	24.14	24.36	58,351,040	-0.00(-0.02%)
Sep 26, 2012	24.46	24.72	24.26	24.36	67,687,096	-0.18(-0.74%)
Sep 25, 2012	25.00	25.04	24.52	24.55	67,173,304	-0.32(-1.27%)
Sep 24, 2012	25.04	25.09	24.75	24.86	57,950,860	-0.33(-1.31%)
Sep 21, 2012	25.39	25.53	25.11	25.19	126,717,376	-0.21(-0.83%)
Sep 20, 2012	25.00	25.43	24.97	25.40	56,384,840	+0.32(+1.28%)
Sep 19, 2012	25.11	25.19	25.07	25.08	60,507,400	-0.10(-0.39%)
Sep 18, 2012	25.12	25.21	25.06	25.18	42,746,944	-0.03(-0.11%)
Sep 17, 2012	25.19	25.25	25.07	25.21	45,176,172	+0.00(+0.00%)
Sep 14, 2012	25.05	25.24	24.89	25.21	63,666,148	+0.22(+0.89%)
Sep 13, 2012	24.95	25.18	24.55	24.99	55,770,576	+0.13(+0.50%)
Sep 12, 2012	24.99	25.18	24.82	24.86	40,569,076	-0.01(-0.03%)
Sep 11, 2012	24.79	24.97	24.72	24.87	31,178,306	+0.06(+0.23%)
Sep 10, 2012	24.90	24.96	24.64	24.81	50,172,432	-0.19(-0.74%)
Sep 07, 2012	25.07	25.09	24.82	25.00	52,808,308	-0.32(-1.26%)
Sep 06, 2012	24.63	25.33	24.60	25.32	59,873,456	+0.77(+3.14%)
Sep 05, 2012	24.41	24.66	24.40	24.55	41,661,584	+0.00(+0.02%)
Sep 04, 2012	24.59	24.76	24.35	24.54	60,117,692	-0.35(-1.41%)
Aug 31, 2012	24.72	25.01	24.54	24.89	45,308,548	+0.40(+1.65%)
Aug 30, 2012	24.66	24.72	24.41	24.49	29,679,378	-0.27(-1.08%)
Aug 29, 2012	24.76	24.84	24.59	24.76	28,905,492	-0.03(-0.13%)
Aug 27, 2012	24.98	25.01	24.71	24.79	42,950,712	+0.11(+0.43%)
Aug 24, 2012	24.43	24.74	24.38	24.68	28,415,606	+0.25(+1.01%)
Aug 23, 2012	24.55	24.55	24.30	24.44	35,106,152	-0.23(-0.93%)
Aug 22, 2012	24.71	24.84	24.61	24.67	41,398,516	-0.21(-0.84%)
Aug 21, 2012	24.84	25.01	24.72	24.88	35,685,180	+0.05(+0.20%)
Aug 20, 2012	24.89	24.92	24.70	24.83	29,389,468	-0.13(-0.52%)
Aug 17, 2012	24.97	24.97	24.71	24.96	40,358,708	+0.10(+0.39%)
Aug 16, 2012	24.52	24.99	24.44	24.86	44,307,812	+0.47(+1.92%)
Aug 15, 2012	24.32	24.46	24.25	24.39	30,148,790	+0.06(+0.23%)
Aug 14, 2012	24.47	24.55	24.24	24.34	42,777,784	-0.05(-0.20%)
Aug 13, 2012	24.35	24.44	24.20	24.38	28,725,892	-0.02(-0.10%)
Aug 10, 2012	24.47	24.57	24.27	24.41	34,663,792	-0.06(-0.26%)
Aug 09, 2012	24.38	24.59	24.31	24.47	31,045,324	+0.14(+0.56%)
Aug 08, 2012	24.24	24.45	24.16	24.34	32,724,700	+0.06(+0.23%)
Aug 07, 2012	24.13	24.35	23.97	24.28	34,899,876	+0.25(+1.04%)
Aug 06, 2012	24.07	24.16	23.92	24.03	34,237,948	+0.16(+0.67%)
Aug 03, 2012	23.69	24.02	23.65	23.87	44,692,672	+0.45(+1.92%)
Aug 02, 2012	23.44	23.69	23.24	23.42	49,253,272	-0.18(-0.75%)
Aug 01, 2012	23.74	23.79	23.44	23.60	39,534,616	-0.05(-0.20%)
Jul 31, 2012	23.65	23.84	23.53	23.65	46,886,028	-0.14(-0.57%)
Jul 30, 2012	23.87	23.93	23.64	23.78	36,023,636	-0.09(-0.39%)
Jul 27, 2012	23.65	23.95	23.41	23.87	55,142,060	+0.48(+2.04%)
Jul 26, 2012	23.45	23.67	23.34	23.40	56,459,016	+0.26(+1.14%)
Jul 25, 2012	23.46	23.53	23.09	23.13	56,805,456	-0.26(-1.10%)
Jul 24, 2012	23.46	23.56	23.19	23.39	59,462,328	-0.10(-0.44%)
Jul 23, 2012	23.73	23.73	23.28	23.49	68,702,568	-0.67(-2.77%)
Jul 20, 2012	24.87	24.91	24.11	24.16	79,796,664	-0.44(-1.79%)
Jul 19, 2012	24.48	24.71	24.38	24.60	58,012,972	+0.17(+0.71%)
Jul 18, 2012	23.75	24.43	23.64	24.43	51,208,756	+0.63(+2.66%)
Jul 17, 2012	23.78	23.96	23.43	23.80	42,088,064	+0.18(+0.75%)
Jul 16, 2012	23.65	23.69	23.30	23.62	34,771,976	+0.04(+0.17%)
Jul 13, 2012	23.08	23.65	23.04	23.58	48,711,396	+0.61(+2.65%)
Jul 12, 2012	23.39	23.41	22.90	22.97	79,169,120	-0.54(-2.29%)
Jul 11, 2012	23.84	23.86	23.35	23.51	48,834,964	-0.35(-1.48%)
Jul 10, 2012	24.14	24.25	23.68	23.86	46,777,432	-0.21(-0.87%)
Jul 09, 2012	24.17	24.26	23.89	24.07	38,237,232	-0.15(-0.61%)
Jul 06, 2012	24.56	24.63	24.03	24.22	47,729,884	-0.41(-1.68%)
Jul 05, 2012	24.54	24.70	24.37	24.63	35,893,464	-0.05(-0.19%)
Jul 03, 2012	24.26	24.68	24.21	24.68	26,099,226	+0.16(+0.65%)

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.