Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.18	44.86	43.98	44.75	950,891	+0.23(+0.52%)
Sep 27, 2012	43.95	44.63	43.77	44.53	936,259	+0.72(+1.65%)
Sep 26, 2012	43.91	44.11	43.23	43.80	886,459	-0.08(-0.17%)
Sep 25, 2012	45.01	45.22	43.87	43.88	903,701	-1.04(-2.31%)
Sep 24, 2012	44.81	45.10	44.73	44.92	798,294	-0.29(-0.64%)
Sep 21, 2012	45.85	46.15	45.18	45.20	1,156,881	-0.31(-0.69%)
Sep 20, 2012	45.56	45.64	45.25	45.52	1,144,051	-0.59(-1.27%)
Sep 19, 2012	44.98	46.42	44.87	46.11	2,296,650	+1.35(+3.02%)
Sep 18, 2012	44.91	45.11	44.06	44.75	1,590,012	-0.66(-1.46%)
Sep 17, 2012	45.60	45.66	45.34	45.42	857,572	-0.37(-0.80%)
Sep 14, 2012	45.61	45.99	45.58	45.78	1,856,829	+0.35(+0.77%)
Sep 13, 2012	45.98	46.08	44.92	45.43	3,278,341	-1.02(-2.19%)
Sep 12, 2012	47.95	48.19	46.27	46.45	1,707,247	-1.61(-3.36%)
Sep 11, 2012	47.97	48.22	47.69	48.07	661,910	+0.03(+0.05%)
Sep 10, 2012	47.97	48.28	47.85	48.04	820,917	-0.14(-0.30%)
Sep 07, 2012	47.41	48.23	47.13	48.19	1,185,758	+0.99(+2.10%)
Sep 06, 2012	46.30	47.76	46.29	47.20	1,141,337	+1.43(+3.13%)
Sep 05, 2012	45.80	45.93	45.22	45.77	1,175,784	-0.02(-0.04%)
Sep 04, 2012	46.09	46.36	45.10	45.78	1,098,687	-0.55(-1.19%)
Aug 31, 2012	46.43	46.73	45.80	46.33	1,270,663	+0.28(+0.61%)
Aug 30, 2012	45.88	46.28	45.75	46.05	1,268,224	-0.28(-0.60%)
Aug 29, 2012	46.33	46.41	45.89	46.33	2,023,752	-0.49(-1.05%)
Aug 27, 2012	47.92	47.92	46.66	46.82	1,740,604	-0.92(-1.93%)
Aug 24, 2012	48.03	48.14	47.37	47.75	1,071,791	-0.25(-0.53%)
Aug 23, 2012	49.05	49.05	47.77	48.00	1,818,560	-1.06(-2.16%)
Aug 22, 2012	49.63	49.73	48.79	49.06	1,711,741	-0.77(-1.55%)
Aug 21, 2012	51.54	51.67	49.21	49.83	1,670,780	-1.95(-3.76%)
Aug 20, 2012	51.68	51.80	51.26	51.78	520,119	-0.13(-0.24%)
Aug 17, 2012	51.73	52.02	51.54	51.90	500,165	+0.09(+0.18%)
Aug 16, 2012	51.65	52.00	51.30	51.81	596,262	+0.28(+0.54%)
Aug 15, 2012	51.08	51.63	51.08	51.53	396,914	+0.36(+0.71%)
Aug 14, 2012	51.80	52.00	50.99	51.17	669,012	-0.53(-1.03%)
Aug 13, 2012	51.22	51.72	51.06	51.70	546,423	+0.07(+0.13%)
Aug 10, 2012	51.30	51.67	50.82	51.63	327,181	+0.10(+0.20%)
Aug 09, 2012	50.96	51.74	50.95	51.53	385,935	+0.58(+1.15%)
Aug 08, 2012	50.72	51.16	50.52	50.95	399,066	-0.04(-0.08%)
Aug 07, 2012	50.52	51.18	50.20	50.99	795,266	+0.95(+1.89%)
Aug 06, 2012	49.88	50.30	49.70	50.04	515,078	+0.49(+0.99%)
Aug 03, 2012	49.19	50.03	49.19	49.55	527,979	+1.69(+3.54%)
Aug 02, 2012	48.19	48.83	47.12	47.86	849,177	-1.03(-2.11%)
Aug 01, 2012	49.50	49.83	48.89	48.89	534,596	-0.40(-0.81%)
Jul 31, 2012	49.01	49.64	48.89	49.29	791,361	+0.00(+0.00%)
Jul 30, 2012	49.18	49.85	48.70	49.29	848,384	+0.08(+0.17%)
Jul 27, 2012	48.09	49.35	47.83	49.20	865,885	+1.48(+3.10%)
Jul 26, 2012	47.49	47.77	46.98	47.72	658,567	+1.04(+2.23%)
Jul 25, 2012	46.91	47.32	46.48	46.68	810,203	+0.25(+0.55%)
Jul 24, 2012	48.05	48.20	46.04	46.43	1,361,082	-1.57(-3.28%)
Jul 23, 2012	47.41	48.24	46.91	48.00	1,828,258	-0.31(-0.65%)
Jul 20, 2012	48.25	48.64	48.01	48.31	1,782,706	-0.39(-0.80%)
Jul 19, 2012	47.15	48.90	46.57	48.70	1,754,952	+1.63(+3.45%)
Jul 18, 2012	46.76	47.42	45.02	47.08	2,467,664	-1.37(-2.83%)
Jul 17, 2012	48.93	48.97	48.06	48.45	1,237,734	-0.08(-0.16%)
Jul 16, 2012	48.95	49.02	48.07	48.52	780,136	-0.52(-1.07%)
Jul 13, 2012	48.35	49.22	48.35	49.05	836,195	+1.19(+2.49%)
Jul 12, 2012	48.30	48.30	47.12	47.86	944,434	-0.65(-1.34%)
Jul 11, 2012	49.94	49.98	48.19	48.51	962,694	-1.34(-2.68%)
Jul 10, 2012	50.83	51.15	49.44	49.85	659,761	-0.48(-0.96%)
Jul 09, 2012	50.81	50.88	49.90	50.33	472,913	-0.46(-0.90%)
Jul 06, 2012	51.35	51.70	50.55	50.79	763,310	-1.34(-2.57%)
Jul 05, 2012	52.18	52.77	51.95	52.12	545,889	-0.28(-0.53%)
Jul 03, 2012	51.03	52.65	50.99	52.40	376,500	+1.45(+2.84%)

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.