Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.52	43.28	42.21	43.28	3,561,647	+0.74(+1.75%)
Sep 27, 2012	42.36	42.71	42.26	42.53	1,894,765	+0.24(+0.56%)
Sep 26, 2012	41.67	42.42	41.33	42.30	2,411,774	+0.56(+1.34%)
Sep 25, 2012	42.60	42.74	41.61	41.74	2,162,325	-0.89(-2.08%)
Sep 24, 2012	42.77	43.00	42.55	42.63	2,392,336	-0.27(-0.62%)
Sep 21, 2012	43.04	43.37	42.81	42.89	2,775,891	+0.13(+0.30%)
Sep 20, 2012	44.73	44.73	42.47	42.76	4,428,599	-1.84(-4.13%)
Sep 19, 2012	45.45	45.73	44.57	44.60	2,561,006	-0.79(-1.73%)
Sep 18, 2012	45.48	45.59	45.12	45.39	1,018,134	-0.12(-0.26%)
Sep 17, 2012	46.14	46.33	45.44	45.51	898,369	-0.75(-1.62%)
Sep 14, 2012	45.83	46.50	45.83	46.26	1,680,343	+0.51(+1.11%)
Sep 13, 2012	44.83	45.86	44.78	45.75	2,658,114	+0.92(+2.05%)
Sep 12, 2012	45.17	45.37	44.73	44.83	1,238,675	-0.17(-0.39%)
Sep 11, 2012	45.02	45.13	44.69	45.01	1,333,226	+0.09(+0.20%)
Sep 10, 2012	44.90	45.03	44.74	44.92	1,603,068	-0.12(-0.26%)
Sep 07, 2012	45.74	45.82	44.85	45.03	1,558,945	-0.69(-1.50%)
Sep 06, 2012	45.72	45.94	45.46	45.72	1,694,880	+0.27(+0.59%)
Sep 05, 2012	45.85	46.00	45.30	45.45	1,097,873	-0.45(-0.99%)
Sep 04, 2012	45.85	46.00	45.09	45.90	1,174,116	+0.20(+0.43%)
Aug 31, 2012	45.96	45.96	45.44	45.71	1,634,654	-0.18(-0.40%)
Aug 30, 2012	45.77	45.93	45.53	45.89	895,000	+0.06(+0.12%)
Aug 29, 2012	45.49	45.87	45.39	45.84	1,625,825	+0.27(+0.59%)
Aug 27, 2012	45.71	45.79	45.23	45.57	1,627,077	+0.03(+0.07%)
Aug 24, 2012	45.60	45.70	45.38	45.53	1,127,085	-0.20(-0.43%)
Aug 23, 2012	46.31	46.42	45.68	45.73	1,170,182	-0.65(-1.40%)
Aug 22, 2012	45.94	46.49	45.39	46.38	1,822,228	+0.42(+0.91%)
Aug 21, 2012	46.42	46.58	45.79	45.96	1,942,094	-0.44(-0.95%)
Aug 20, 2012	47.16	47.18	46.13	46.41	2,131,063	-0.58(-1.24%)
Aug 17, 2012	46.97	47.43	46.94	46.99	1,726,976	+0.10(+0.21%)
Aug 16, 2012	46.65	46.96	46.35	46.89	925,098	+0.20(+0.43%)
Aug 15, 2012	46.69	46.82	46.17	46.69	907,209	-0.09(-0.20%)
Aug 14, 2012	46.71	47.01	46.61	46.78	564,497	-0.02(-0.05%)
Aug 13, 2012	46.67	47.01	46.40	46.80	838,787	+0.03(+0.07%)
Aug 10, 2012	46.65	46.84	46.44	46.77	587,094	+0.03(+0.07%)
Aug 09, 2012	46.56	47.12	46.45	46.74	786,966	+0.28(+0.61%)
Aug 08, 2012	46.55	46.64	46.13	46.46	1,101,792	-0.22(-0.47%)
Aug 07, 2012	47.49	47.52	46.58	46.68	946,356	-0.50(-1.05%)
Aug 06, 2012	47.39	47.58	46.99	47.18	732,727	-0.02(-0.05%)
Aug 03, 2012	47.48	47.62	47.00	47.20	1,491,977	+0.18(+0.39%)
Aug 02, 2012	47.04	47.16	46.74	47.02	1,566,821	-0.34(-0.71%)
Aug 01, 2012	48.15	48.46	47.31	47.36	1,277,065	-0.53(-1.11%)
Jul 31, 2012	48.26	48.35	47.75	47.89	3,068,618	-0.47(-0.96%)
Jul 30, 2012	48.03	48.65	48.03	48.36	2,940,959	+0.47(+0.99%)
Jul 27, 2012	47.12	48.05	46.85	47.88	2,937,550	+1.03(+2.20%)
Jul 26, 2012	46.36	47.09	46.36	46.85	2,928,061	+0.61(+1.33%)
Jul 25, 2012	45.45	46.24	44.32	46.24	3,942,612	+0.61(+1.34%)
Jul 24, 2012	45.19	45.83	45.11	45.63	2,364,957	+0.39(+0.87%)
Jul 23, 2012	44.53	45.25	44.53	45.23	1,912,910	+0.14(+0.31%)
Jul 20, 2012	44.66	45.15	44.35	45.09	3,533,394	+0.17(+0.38%)
Jul 19, 2012	46.31	46.46	44.46	44.92	7,802,965	-1.89(-4.04%)
Jul 18, 2012	48.71	48.97	45.88	46.81	7,666,808	-2.45(-4.98%)
Jul 17, 2012	48.47	49.44	48.47	49.26	1,954,777	+0.92(+1.90%)
Jul 16, 2012	48.37	48.61	48.25	48.34	1,131,357	+0.02(+0.04%)
Jul 13, 2012	48.50	48.74	47.93	48.33	1,582,252	+0.73(+1.53%)
Jul 12, 2012	46.90	47.86	46.67	47.60	1,631,180	+0.46(+0.98%)
Jul 11, 2012	47.21	47.30	46.90	47.14	1,361,543	+0.04(+0.09%)
Jul 10, 2012	47.74	47.85	46.71	47.09	2,391,916	-0.70(-1.46%)
Jul 09, 2012	47.15	47.85	47.07	47.79	2,405,053	+0.54(+1.14%)
Jul 06, 2012	46.82	47.35	46.71	47.25	1,210,619	+0.20(+0.42%)
Jul 05, 2012	46.76	47.22	46.62	47.06	2,167,817	+0.13(+0.29%)
Jul 03, 2012	46.58	47.12	46.58	46.92	1,060,389	+0.40(+0.87%)

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.