Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.07	42.48	41.67	42.26	100,993	-0.02(-0.04%)
Sep 27, 2012	41.94	42.47	41.38	42.27	51,114	+0.59(+1.42%)
Sep 26, 2012	42.04	42.07	41.41	41.68	57,188	-0.30(-0.72%)
Sep 25, 2012	42.39	42.47	41.33	41.98	122,087	-0.05(-0.11%)
Sep 24, 2012	41.78	42.29	40.95	42.03	80,783	+0.12(+0.29%)
Sep 21, 2012	42.17	42.29	41.72	41.91	214,999	+0.33(+0.81%)
Sep 20, 2012	41.37	41.66	41.22	41.57	105,096	-0.08(-0.18%)
Sep 19, 2012	41.40	41.72	41.30	41.65	67,867	+0.30(+0.74%)
Sep 18, 2012	41.38	41.61	40.94	41.34	73,414	+0.02(+0.06%)
Sep 17, 2012	41.40	41.52	41.02	41.32	60,847	-0.14(-0.35%)
Sep 14, 2012	41.66	42.23	41.27	41.47	63,615	-0.03(-0.07%)
Sep 13, 2012	40.57	41.75	40.32	41.50	166,208	+0.95(+2.35%)
Sep 12, 2012	40.09	40.56	39.94	40.54	53,057	+0.49(+1.22%)
Sep 11, 2012	40.20	40.60	39.34	40.06	100,420	-0.14(-0.36%)
Sep 10, 2012	40.49	40.51	39.97	40.20	70,514	-0.02(-0.06%)
Sep 07, 2012	40.63	40.81	40.03	40.23	73,651	+0.09(+0.23%)
Sep 06, 2012	40.03	40.54	39.72	40.13	89,288	+0.20(+0.50%)
Sep 05, 2012	39.09	40.28	39.09	39.94	126,095	+0.72(+1.82%)
Sep 04, 2012	38.10	39.33	38.06	39.22	141,012	+0.77(+2.00%)
Aug 31, 2012	38.96	38.96	38.04	38.45	216,374	-0.19(-0.49%)
Aug 30, 2012	38.57	38.94	38.41	38.64	103,116	-0.01(-0.02%)
Aug 29, 2012	38.32	38.85	37.95	38.65	164,758	+0.62(+1.62%)
Aug 27, 2012	38.77	39.31	37.75	38.03	213,504	-0.45(-1.17%)
Aug 24, 2012	35.94	38.82	35.80	38.48	328,818	+2.89(+8.12%)
Aug 23, 2012	34.42	35.87	34.26	35.59	220,612	+1.01(+2.93%)
Aug 22, 2012	34.61	34.83	34.19	34.58	118,529	+0.04(+0.11%)
Aug 21, 2012	35.56	35.56	34.43	34.54	206,527	-0.88(-2.49%)
Aug 20, 2012	35.78	35.94	34.99	35.43	156,221	-0.31(-0.87%)
Aug 17, 2012	36.04	36.41	35.59	35.74	104,431	-0.32(-0.89%)
Aug 16, 2012	36.51	36.51	35.77	36.06	64,546	-0.37(-1.00%)
Aug 15, 2012	36.23	36.73	36.23	36.42	64,546	+0.16(+0.44%)
Aug 14, 2012	36.19	36.99	35.94	36.26	141,003	+0.33(+0.91%)
Aug 13, 2012	36.59	36.59	35.68	35.94	98,201	-0.62(-1.71%)
Aug 10, 2012	36.28	36.83	35.92	36.56	110,847	+0.30(+0.82%)
Aug 09, 2012	37.91	38.14	35.95	36.26	192,711	-1.58(-4.18%)
Aug 08, 2012	37.40	38.31	37.11	37.84	41,783	+0.36(+0.95%)
Aug 07, 2012	38.00	38.18	37.44	37.49	74,423	-0.14(-0.38%)
Aug 06, 2012	37.25	37.85	37.19	37.63	51,443	+0.57(+1.55%)
Aug 03, 2012	37.62	38.23	36.96	37.06	66,553	+0.16(+0.43%)
Aug 02, 2012	36.50	37.22	36.50	36.90	62,945	+0.36(+0.99%)
Aug 01, 2012	37.57	37.83	36.54	36.54	109,620	-0.77(-2.06%)
Jul 31, 2012	37.89	38.20	37.20	37.31	98,762	-0.83(-2.17%)
Jul 30, 2012	38.39	38.55	37.62	38.14	152,570	+0.05(+0.14%)
Jul 27, 2012	34.67	38.59	34.66	38.08	209,026	+1.30(+3.55%)
Jul 26, 2012	37.00	37.43	34.69	36.78	366,163	+0.07(+0.18%)
Jul 25, 2012	36.44	37.07	36.31	36.71	93,004	+0.32(+0.89%)
Jul 24, 2012	36.96	36.97	35.87	36.39	134,284	-0.54(-1.47%)
Jul 23, 2012	37.62	37.68	36.52	36.93	70,012	-1.09(-2.87%)
Jul 20, 2012	38.39	38.54	37.95	38.02	78,286	-0.52(-1.35%)
Jul 19, 2012	39.07	39.19	38.22	38.54	90,109	-0.54(-1.37%)
Jul 18, 2012	39.02	39.36	38.81	39.08	127,061	-0.11(-0.27%)
Jul 17, 2012	39.20	39.55	38.58	39.18	69,435	+0.07(+0.17%)
Jul 16, 2012	39.98	39.98	39.00	39.12	82,421	-0.99(-2.46%)
Jul 13, 2012	40.32	40.74	40.03	40.10	86,950	-0.21(-0.52%)
Jul 12, 2012	40.28	40.68	39.95	40.31	49,958	-0.24(-0.59%)
Jul 11, 2012	40.99	41.07	40.13	40.56	80,734	-0.38(-0.92%)
Jul 10, 2012	40.93	41.53	40.71	40.93	90,406	+0.11(+0.28%)
Jul 09, 2012	41.93	41.93	40.46	40.82	138,458	-1.00(-2.40%)
Jul 06, 2012	42.42	43.16	41.45	41.82	80,223	-1.07(-2.50%)
Jul 05, 2012	44.32	44.38	42.78	42.89	163,692	-1.70(-3.82%)
Jul 03, 2012	43.79	44.60	43.56	44.60	45,500	+0.69(+1.56%)

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.