Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	52.12	52.46	51.71	52.06	194,310	-0.45(-0.86%)
Sep 27, 2012	52.06	52.76	51.66	52.52	194,967	+0.60(+1.16%)
Sep 26, 2012	52.65	53.07	51.33	51.91	249,807	-0.81(-1.53%)
Sep 25, 2012	54.37	54.37	52.53	52.72	244,183	-1.45(-2.68%)
Sep 24, 2012	54.01	54.46	53.62	54.17	189,921	-0.08(-0.15%)
Sep 21, 2012	54.97	55.39	54.24	54.25	463,741	-0.31(-0.57%)
Sep 20, 2012	55.06	55.33	54.29	54.56	220,532	-1.07(-1.92%)
Sep 19, 2012	54.91	55.93	54.73	55.63	267,846	+0.58(+1.05%)
Sep 18, 2012	55.13	55.36	54.81	55.05	224,770	-0.16(-0.29%)
Sep 17, 2012	55.34	55.51	55.02	55.21	229,342	-0.28(-0.50%)
Sep 14, 2012	55.49	55.67	55.03	55.49	395,522	+0.01(+0.02%)
Sep 13, 2012	55.09	55.58	54.45	55.48	231,290	+0.41(+0.74%)
Sep 12, 2012	54.72	55.24	54.37	55.07	403,806	+0.33(+0.60%)
Sep 11, 2012	55.61	55.61	54.67	54.74	179,962	-0.71(-1.28%)
Sep 10, 2012	55.51	55.91	55.34	55.45	225,910	-0.40(-0.72%)
Sep 07, 2012	55.12	56.23	55.12	55.85	249,586	+0.61(+1.11%)
Sep 06, 2012	54.05	55.31	54.05	55.24	298,470	+1.70(+3.17%)
Sep 05, 2012	53.35	54.42	53.05	53.54	504,779	+0.44(+0.84%)
Sep 04, 2012	52.39	53.19	51.59	53.09	306,617	+0.80(+1.53%)
Aug 31, 2012	52.90	53.17	52.05	52.29	232,828	-0.20(-0.39%)
Aug 30, 2012	52.40	52.86	51.88	52.50	413,557	-0.21(-0.40%)
Aug 29, 2012	52.89	53.24	52.14	52.71	313,049	-0.22(-0.42%)
Aug 27, 2012	52.99	53.35	52.43	52.93	234,396	+0.14(+0.27%)
Aug 24, 2012	52.34	53.18	51.97	52.79	292,063	+0.25(+0.47%)
Aug 23, 2012	54.26	54.26	52.51	52.54	511,414	-1.82(-3.34%)
Aug 22, 2012	53.30	54.69	53.23	54.36	678,814	+0.20(+0.36%)
Aug 21, 2012	53.66	55.38	52.46	54.17	2,616,894	+5.38(+11.04%)
Aug 20, 2012	48.42	49.17	48.10	48.78	431,886	-0.21(-0.43%)
Aug 17, 2012	48.87	49.36	48.65	49.00	200,619	+0.17(+0.35%)
Aug 16, 2012	48.10	49.09	47.74	48.83	239,545	+0.62(+1.29%)
Aug 15, 2012	47.74	48.31	47.59	48.21	386,651	-0.05(-0.11%)
Aug 14, 2012	48.15	48.68	47.83	48.26	397,314	+0.43(+0.89%)
Aug 13, 2012	47.80	48.06	47.51	47.83	196,799	+0.00(+0.00%)
Aug 10, 2012	47.57	47.90	47.13	47.83	218,892	+0.15(+0.32%)
Aug 09, 2012	47.22	47.89	47.22	47.68	245,876	+0.48(+1.01%)
Aug 08, 2012	45.27	47.30	45.10	47.20	292,340	+0.72(+1.55%)
Aug 07, 2012	45.72	46.99	45.72	46.49	247,040	+1.01(+2.22%)
Aug 06, 2012	46.14	46.58	45.47	45.47	239,700	-0.50(-1.08%)
Aug 03, 2012	45.22	46.73	45.12	45.97	171,393	+1.47(+3.31%)
Aug 02, 2012	44.40	44.99	43.93	44.50	153,708	-0.42(-0.93%)
Aug 01, 2012	45.57	46.04	44.68	44.92	133,968	-0.55(-1.21%)
Jul 31, 2012	45.61	46.46	45.40	45.47	158,291	-0.30(-0.66%)
Jul 30, 2012	46.23	46.47	45.57	45.77	131,115	-0.36(-0.79%)
Jul 27, 2012	44.76	46.37	44.76	46.13	284,000	+1.29(+2.87%)
Jul 26, 2012	44.37	44.87	43.90	44.84	173,123	+1.04(+2.37%)
Jul 25, 2012	44.08	44.45	43.44	43.81	285,363	-0.23(-0.52%)
Jul 24, 2012	45.39	45.48	43.66	44.04	242,772	-1.30(-2.88%)
Jul 23, 2012	45.12	45.74	44.79	45.34	173,066	-0.71(-1.54%)
Jul 20, 2012	46.50	46.62	45.19	46.05	2,911,689	-1.02(-2.17%)
Jul 19, 2012	46.48	47.19	46.30	47.07	372,536	+0.70(+1.51%)
Jul 18, 2012	45.25	46.45	45.03	46.37	312,894	+1.06(+2.33%)
Jul 17, 2012	45.23	45.87	44.68	45.31	560,025	+0.25(+0.55%)
Jul 16, 2012	45.31	45.34	44.20	45.07	326,297	-0.07(-0.16%)
Jul 13, 2012	44.13	45.37	43.90	45.14	344,512	+1.31(+3.00%)
Jul 12, 2012	43.98	44.10	43.36	43.82	557,629	-0.62(-1.40%)
Jul 11, 2012	44.74	44.99	43.92	44.45	337,978	-0.26(-0.58%)
Jul 10, 2012	45.80	46.43	44.30	44.70	234,676	-0.91(-2.00%)
Jul 09, 2012	45.29	45.87	45.15	45.62	300,167	+0.17(+0.37%)
Jul 06, 2012	46.05	46.26	45.19	45.45	301,462	-1.21(-2.59%)
Jul 05, 2012	46.20	46.96	45.86	46.65	240,683	+0.19(+0.40%)
Jul 03, 2012	45.30	46.47	45.30	46.47	151,244	+1.25(+2.77%)

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.