Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.66	45.13	44.24	44.65	3,371,893	-0.33(-0.73%)
Sep 27, 2012	44.71	45.23	44.11	44.98	1,991,908	+0.47(+1.05%)
Sep 26, 2012	44.83	44.88	43.70	44.52	3,049,096	-0.43(-0.95%)
Sep 25, 2012	46.11	46.11	44.93	44.94	2,889,356	-1.24(-2.68%)
Sep 24, 2012	46.58	46.58	45.96	46.18	2,526,192	-0.56(-1.19%)
Sep 21, 2012	46.58	47.14	46.12	46.74	5,235,510	+0.51(+1.10%)
Sep 20, 2012	45.24	46.29	45.20	46.23	3,573,182	+0.52(+1.13%)
Sep 19, 2012	45.53	45.89	45.20	45.71	3,224,415	+0.38(+0.84%)
Sep 18, 2012	45.51	45.84	45.10	45.33	3,926,503	-0.23(-0.50%)
Sep 17, 2012	45.90	45.90	45.37	45.56	2,580,491	-0.45(-0.97%)
Sep 14, 2012	45.81	46.62	45.61	46.01	4,564,244	+0.28(+0.61%)
Sep 13, 2012	45.69	46.11	44.64	45.73	3,226,336	-0.05(-0.11%)
Sep 12, 2012	45.99	46.36	45.65	45.78	1,782,951	-0.03(-0.07%)
Sep 11, 2012	45.71	46.28	45.45	45.81	2,331,201	+0.09(+0.20%)
Sep 10, 2012	45.98	46.38	45.71	45.72	2,446,810	-0.24(-0.52%)
Sep 07, 2012	46.33	47.08	45.86	45.96	3,626,791	-0.13(-0.28%)
Sep 06, 2012	44.99	46.23	44.90	46.09	3,521,759	+0.71(+1.56%)
Sep 05, 2012	45.62	45.67	44.73	45.38	3,097,933	-0.30(-0.65%)
Sep 04, 2012	45.88	46.32	44.89	45.68	3,377,383	-0.91(-1.95%)
Aug 31, 2012	46.36	46.73	45.76	46.59	1,828,363	+0.68(+1.48%)
Aug 30, 2012	45.84	46.14	45.65	45.91	1,910,444	-0.24(-0.52%)
Aug 29, 2012	46.29	46.69	45.98	46.15	1,918,925	+0.04(+0.09%)
Aug 27, 2012	46.80	46.82	45.68	46.11	2,209,899	-0.64(-1.36%)
Aug 24, 2012	46.00	47.08	45.95	46.75	2,310,641	+0.52(+1.12%)
Aug 23, 2012	45.73	46.54	45.70	46.23	1,943,393	+0.29(+0.63%)
Aug 22, 2012	46.32	46.71	45.84	45.94	3,179,872	-0.63(-1.35%)
Aug 21, 2012	46.56	47.53	46.30	46.57	3,088,684	+0.07(+0.15%)
Aug 20, 2012	46.15	46.51	45.86	46.50	2,013,419	+0.27(+0.58%)
Aug 17, 2012	46.16	46.46	46.07	46.23	2,365,886	+0.10(+0.22%)
Aug 16, 2012	45.30	46.28	45.11	46.13	3,077,585	+0.99(+2.18%)
Aug 15, 2012	44.65	45.51	44.29	45.14	2,707,921	+0.60(+1.34%)
Aug 14, 2012	45.13	45.18	44.45	44.55	2,236,440	-0.32(-0.71%)
Aug 13, 2012	44.83	44.98	44.19	44.86	2,024,350	-0.05(-0.11%)
Aug 10, 2012	44.27	45.04	44.08	44.91	2,630,984	+0.35(+0.78%)
Aug 09, 2012	44.01	44.83	43.86	44.57	3,222,381	+0.52(+1.18%)
Aug 08, 2012	43.30	44.12	43.16	44.05	2,101,281	+0.54(+1.24%)
Aug 07, 2012	42.77	43.79	42.77	43.51	2,990,928	+0.94(+2.20%)
Aug 06, 2012	42.54	42.90	42.37	42.57	1,705,860	+0.13(+0.31%)
Aug 03, 2012	42.46	43.23	42.25	42.44	2,985,661	+0.64(+1.53%)
Aug 02, 2012	41.36	42.01	40.98	41.81	2,037,242	+0.08(+0.19%)
Aug 01, 2012	42.46	42.84	41.64	41.73	2,638,095	-0.53(-1.25%)
Jul 31, 2012	42.04	42.87	41.98	42.25	3,234,289	+0.16(+0.38%)
Jul 30, 2012	42.06	42.21	41.59	42.09	2,322,045	-0.17(-0.40%)
Jul 27, 2012	40.25	42.52	40.17	42.26	3,884,745	+2.41(+6.05%)
Jul 26, 2012	39.86	40.34	39.40	39.85	5,055,303	+0.46(+1.16%)
Jul 25, 2012	40.06	40.38	39.20	39.39	2,779,446	-0.37(-0.93%)
Jul 24, 2012	40.17	40.23	39.07	39.76	4,488,892	-0.44(-1.09%)
Jul 23, 2012	39.44	40.60	39.34	40.20	3,189,819	+0.10(+0.25%)
Jul 20, 2012	40.57	40.65	39.26	40.10	5,275,562	-1.22(-2.94%)
Jul 19, 2012	41.63	43.01	41.05	41.32	3,407,191	+0.08(+0.19%)
Jul 18, 2012	40.28	41.80	40.19	41.24	2,914,093	+0.73(+1.80%)
Jul 17, 2012	39.70	40.84	39.42	40.51	3,103,467	+1.03(+2.60%)
Jul 16, 2012	40.57	40.70	39.40	39.48	2,754,313	-1.33(-3.25%)
Jul 13, 2012	39.65	40.84	39.59	40.81	1,882,970	+1.32(+3.33%)
Jul 12, 2012	39.78	39.79	39.19	39.49	4,025,232	-0.58(-1.44%)
Jul 11, 2012	40.77	40.95	39.78	40.07	3,082,743	-0.38(-0.94%)
Jul 10, 2012	42.21	42.66	40.12	40.45	3,668,470	-1.91(-4.52%)
Jul 09, 2012	42.31	42.58	41.83	42.36	3,056,158	-0.03(-0.07%)
Jul 06, 2012	42.24	42.47	41.79	42.39	1,795,683	-0.36(-0.84%)
Jul 05, 2012	42.72	42.99	42.55	42.75	2,056,265	-0.10(-0.23%)
Jul 03, 2012	42.12	42.94	42.09	42.85	1,320,582	+0.60(+1.41%)

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.