Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.56	43.32	42.25	43.32	3,558,374	+0.74(+1.75%)
Sep 27, 2012	42.40	42.75	42.30	42.57	1,893,024	+0.24(+0.56%)
Sep 26, 2012	41.71	42.46	41.36	42.34	2,409,558	+0.56(+1.34%)
Sep 25, 2012	42.64	42.78	41.65	41.78	2,160,338	-0.89(-2.08%)
Sep 24, 2012	42.81	43.04	42.59	42.67	2,390,138	-0.27(-0.62%)
Sep 21, 2012	43.08	43.41	42.85	42.93	2,773,341	+0.13(+0.30%)
Sep 20, 2012	44.78	44.78	42.51	42.80	4,424,530	-1.84(-4.13%)
Sep 19, 2012	45.49	45.77	44.61	44.65	2,558,653	-0.79(-1.73%)
Sep 18, 2012	45.53	45.63	45.17	45.43	1,017,198	-0.12(-0.26%)
Sep 17, 2012	46.18	46.37	45.48	45.55	897,544	-0.75(-1.62%)
Sep 14, 2012	45.87	46.54	45.87	46.30	1,678,799	+0.51(+1.11%)
Sep 13, 2012	44.87	45.90	44.83	45.79	2,655,671	+0.92(+2.05%)
Sep 12, 2012	45.21	45.41	44.77	44.87	1,237,537	-0.17(-0.39%)
Sep 11, 2012	45.06	45.17	44.73	45.05	1,332,001	+0.09(+0.20%)
Sep 10, 2012	44.94	45.07	44.78	44.96	1,601,595	-0.12(-0.26%)
Sep 07, 2012	45.79	45.86	44.89	45.07	1,557,513	-0.69(-1.50%)
Sep 06, 2012	45.77	45.98	45.50	45.76	1,693,322	+0.27(+0.59%)
Sep 05, 2012	45.89	46.04	45.34	45.49	1,096,865	-0.45(-0.99%)
Sep 04, 2012	45.89	46.05	45.13	45.95	1,173,037	+0.20(+0.43%)
Aug 31, 2012	46.00	46.00	45.48	45.75	1,633,152	-0.18(-0.40%)
Aug 30, 2012	45.82	45.98	45.57	45.93	894,178	+0.06(+0.12%)
Aug 29, 2012	45.53	45.91	45.43	45.88	1,624,331	+0.27(+0.59%)
Aug 27, 2012	45.75	45.83	45.28	45.61	1,625,582	+0.03(+0.07%)
Aug 24, 2012	45.64	45.74	45.42	45.58	1,126,049	-0.20(-0.43%)
Aug 23, 2012	46.36	46.47	45.72	45.77	1,169,107	-0.65(-1.40%)
Aug 22, 2012	45.98	46.53	45.44	46.42	1,820,554	+0.42(+0.91%)
Aug 21, 2012	46.46	46.62	45.83	46.01	1,940,309	-0.44(-0.95%)
Aug 20, 2012	47.20	47.23	46.17	46.45	2,129,105	-0.58(-1.24%)
Aug 17, 2012	47.01	47.47	46.98	47.03	1,725,389	+0.10(+0.21%)
Aug 16, 2012	46.69	47.01	46.39	46.93	924,248	+0.20(+0.43%)
Aug 15, 2012	46.74	46.87	46.22	46.73	906,375	-0.09(-0.20%)
Aug 14, 2012	46.76	47.05	46.66	46.82	563,978	-0.02(-0.05%)
Aug 13, 2012	46.71	47.05	46.44	46.85	838,016	+0.03(+0.07%)
Aug 10, 2012	46.69	46.88	46.48	46.82	586,555	+0.03(+0.07%)
Aug 09, 2012	46.60	47.17	46.49	46.79	786,243	+0.28(+0.61%)
Aug 08, 2012	46.59	46.68	46.17	46.50	1,100,780	-0.22(-0.47%)
Aug 07, 2012	47.54	47.57	46.62	46.72	945,486	-0.50(-1.05%)
Aug 06, 2012	47.44	47.62	47.03	47.22	732,053	-0.02(-0.05%)
Aug 03, 2012	47.52	47.66	47.04	47.25	1,490,606	+0.18(+0.39%)
Aug 02, 2012	47.09	47.20	46.78	47.06	1,565,381	-0.34(-0.71%)
Aug 01, 2012	48.20	48.51	47.35	47.40	1,275,891	-0.53(-1.11%)
Jul 31, 2012	48.31	48.39	47.79	47.93	3,065,799	-0.47(-0.96%)
Jul 30, 2012	48.08	48.70	48.08	48.40	2,938,256	+0.47(+0.99%)
Jul 27, 2012	47.16	48.09	46.90	47.93	2,934,850	+1.03(+2.20%)
Jul 26, 2012	46.40	47.13	46.40	46.90	2,925,370	+0.61(+1.33%)
Jul 25, 2012	45.49	46.28	44.36	46.28	3,938,989	+0.61(+1.34%)
Jul 24, 2012	45.23	45.87	45.15	45.67	2,362,784	+0.39(+0.87%)
Jul 23, 2012	44.58	45.29	44.58	45.28	1,911,153	+0.14(+0.31%)
Jul 20, 2012	44.70	45.20	44.39	45.13	3,530,147	+0.17(+0.38%)
Jul 19, 2012	46.36	46.50	44.50	44.96	7,795,794	-1.89(-4.04%)
Jul 18, 2012	48.76	49.02	45.92	46.85	7,659,763	-2.46(-4.98%)
Jul 17, 2012	48.52	49.48	48.52	49.31	1,952,980	+0.92(+1.90%)
Jul 16, 2012	48.41	48.66	48.30	48.39	1,130,318	+0.02(+0.04%)
Jul 13, 2012	48.55	48.78	47.98	48.37	1,580,798	+0.73(+1.53%)
Jul 12, 2012	46.94	47.90	46.71	47.64	1,629,681	+0.46(+0.98%)
Jul 11, 2012	47.25	47.34	46.94	47.18	1,360,292	+0.04(+0.09%)
Jul 10, 2012	47.79	47.89	46.76	47.14	2,389,718	-0.70(-1.46%)
Jul 09, 2012	47.20	47.89	47.12	47.84	2,402,843	+0.54(+1.14%)
Jul 06, 2012	46.86	47.39	46.76	47.30	1,209,506	+0.20(+0.42%)
Jul 05, 2012	46.80	47.27	46.66	47.10	2,165,825	+0.14(+0.29%)
Jul 03, 2012	46.63	47.17	46.63	46.96	1,059,415	+0.41(+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.