Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.03	44.71	43.83	44.61	954,074	+0.23(+0.52%)
Sep 27, 2012	43.80	44.48	43.62	44.38	939,393	+0.72(+1.65%)
Sep 26, 2012	43.76	43.96	43.08	43.66	889,426	-0.08(-0.17%)
Sep 25, 2012	44.86	45.07	43.72	43.73	906,726	-1.03(-2.31%)
Sep 24, 2012	44.66	44.95	44.58	44.77	800,966	-0.29(-0.64%)
Sep 21, 2012	45.70	45.99	45.03	45.05	1,160,753	-0.31(-0.69%)
Sep 20, 2012	45.41	45.49	45.10	45.37	1,147,880	-0.58(-1.27%)
Sep 19, 2012	44.83	46.26	44.72	45.95	2,304,336	+1.35(+3.02%)
Sep 18, 2012	44.76	44.96	43.91	44.61	1,595,334	-0.66(-1.46%)
Sep 17, 2012	45.45	45.50	45.19	45.27	860,442	-0.36(-0.80%)
Sep 14, 2012	45.46	45.84	45.43	45.63	1,863,044	+0.35(+0.77%)
Sep 13, 2012	45.82	45.93	44.77	45.28	3,289,313	-1.02(-2.19%)
Sep 12, 2012	47.79	48.03	46.11	46.30	1,712,960	-1.61(-3.36%)
Sep 11, 2012	47.81	48.06	47.53	47.91	664,125	+0.03(+0.05%)
Sep 10, 2012	47.81	48.12	47.69	47.88	823,665	-0.14(-0.30%)
Sep 07, 2012	47.25	48.07	46.97	48.03	1,189,727	+0.99(+2.10%)
Sep 06, 2012	46.14	47.60	46.14	47.04	1,145,158	+1.43(+3.13%)
Sep 05, 2012	45.65	45.78	45.07	45.61	1,179,719	-0.02(-0.04%)
Sep 04, 2012	45.93	46.20	44.95	45.63	1,102,365	-0.55(-1.19%)
Aug 31, 2012	46.27	46.57	45.65	46.18	1,274,916	+0.28(+0.61%)
Aug 30, 2012	45.73	46.13	45.60	45.90	1,272,469	-0.28(-0.60%)
Aug 29, 2012	46.18	46.25	45.74	46.18	2,030,526	-0.49(-1.05%)
Aug 27, 2012	47.76	47.76	46.51	46.67	1,746,430	-0.92(-1.93%)
Aug 24, 2012	47.87	47.98	47.21	47.59	1,075,379	-0.25(-0.53%)
Aug 23, 2012	48.89	48.89	47.61	47.84	1,824,647	-1.05(-2.16%)
Aug 22, 2012	49.46	49.56	48.62	48.89	1,717,471	-0.77(-1.55%)
Aug 21, 2012	51.37	51.50	49.05	49.66	1,676,373	-1.94(-3.76%)
Aug 20, 2012	51.51	51.63	51.09	51.60	521,860	-0.13(-0.24%)
Aug 17, 2012	51.55	51.85	51.37	51.73	501,839	+0.09(+0.18%)
Aug 16, 2012	51.48	51.82	51.13	51.64	598,258	+0.28(+0.54%)
Aug 15, 2012	50.91	51.46	50.91	51.36	398,242	+0.36(+0.71%)
Aug 14, 2012	51.63	51.83	50.82	51.00	671,252	-0.53(-1.03%)
Aug 13, 2012	51.05	51.54	50.89	51.53	548,252	+0.07(+0.13%)
Aug 10, 2012	51.13	51.50	50.65	51.46	328,276	+0.10(+0.20%)
Aug 09, 2012	50.79	51.57	50.78	51.36	387,227	+0.58(+1.15%)
Aug 08, 2012	50.55	50.99	50.35	50.78	400,402	-0.04(-0.08%)
Aug 07, 2012	50.35	51.01	50.03	50.82	797,928	+0.95(+1.89%)
Aug 06, 2012	49.71	50.13	49.54	49.87	516,802	+0.49(+0.99%)
Aug 03, 2012	49.03	49.87	49.02	49.38	529,746	+1.69(+3.54%)
Aug 02, 2012	48.03	48.66	46.96	47.70	852,020	-1.03(-2.11%)
Aug 01, 2012	49.33	49.66	48.73	48.73	536,386	-0.40(-0.81%)
Jul 31, 2012	48.84	49.48	48.73	49.12	794,010	+0.00(+0.00%)
Jul 30, 2012	49.01	49.69	48.54	49.12	851,223	+0.08(+0.17%)
Jul 27, 2012	47.93	49.18	47.68	49.04	868,783	+1.48(+3.10%)
Jul 26, 2012	47.33	47.61	46.82	47.56	660,771	+1.04(+2.23%)
Jul 25, 2012	46.75	47.16	46.33	46.52	812,915	+0.25(+0.55%)
Jul 24, 2012	47.89	48.04	45.89	46.27	1,365,638	-1.57(-3.28%)
Jul 23, 2012	47.25	48.08	46.75	47.84	1,834,378	-0.31(-0.65%)
Jul 20, 2012	48.09	48.48	47.85	48.15	1,788,673	-0.39(-0.80%)
Jul 19, 2012	47.00	48.73	46.41	48.54	1,760,826	+1.62(+3.45%)
Jul 18, 2012	46.61	47.27	44.87	46.92	2,475,924	-1.37(-2.83%)
Jul 17, 2012	48.77	48.81	47.90	48.29	1,241,877	-0.08(-0.16%)
Jul 16, 2012	48.78	48.85	47.91	48.36	782,747	-0.52(-1.07%)
Jul 13, 2012	48.19	49.05	48.19	48.89	838,994	+1.19(+2.49%)
Jul 12, 2012	48.14	48.14	46.96	47.70	947,595	-0.65(-1.34%)
Jul 11, 2012	49.77	49.81	48.03	48.35	965,916	-1.33(-2.68%)
Jul 10, 2012	50.66	50.98	49.27	49.68	661,969	-0.48(-0.96%)
Jul 09, 2012	50.64	50.71	49.73	50.16	474,496	-0.46(-0.90%)
Jul 06, 2012	51.18	51.53	50.38	50.62	765,865	-1.33(-2.57%)
Jul 05, 2012	52.01	52.60	51.77	51.95	547,716	-0.28(-0.53%)
Jul 03, 2012	50.86	52.47	50.82	52.23	377,761	+1.44(+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.