Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	50.28	50.55	49.94	50.28	2,261,259	-0.26(-0.51%)
Sep 27, 2012	50.78	50.87	50.28	50.54	1,609,950	-0.11(-0.23%)
Sep 26, 2012	50.64	51.10	50.60	50.66	2,197,215	+0.11(+0.21%)
Sep 25, 2012	50.57	50.90	50.32	50.55	2,950,034	+0.08(+0.15%)
Sep 24, 2012	49.98	50.54	49.62	50.48	1,453,261	+0.17(+0.33%)
Sep 21, 2012	50.56	50.82	50.23	50.31	5,343,382	-0.10(-0.20%)
Sep 20, 2012	50.30	50.48	50.08	50.41	1,554,225	-0.17(-0.35%)
Sep 19, 2012	50.61	50.76	50.19	50.58	1,340,153	-0.11(-0.21%)
Sep 18, 2012	50.63	50.84	50.51	50.69	1,311,097	+0.02(+0.05%)
Sep 17, 2012	50.63	51.03	50.51	50.67	1,429,440	-0.12(-0.24%)
Sep 14, 2012	50.38	51.11	50.35	50.79	2,460,401	+0.50(+1.00%)
Sep 13, 2012	49.95	50.43	49.45	50.28	3,299,605	+0.19(+0.38%)
Sep 12, 2012	50.35	50.41	49.89	50.09	2,426,483	-0.08(-0.17%)
Sep 11, 2012	50.42	50.46	50.12	50.18	2,898,338	-0.26(-0.51%)
Sep 10, 2012	50.92	51.02	50.42	50.44	2,911,078	-0.67(-1.31%)
Sep 07, 2012	50.87	51.17	50.76	51.11	1,529,933	+0.36(+0.72%)
Sep 06, 2012	49.66	50.75	49.51	50.74	2,095,757	+1.48(+2.99%)
Sep 05, 2012	49.33	49.55	48.89	49.27	1,950,510	+0.10(+0.20%)
Sep 04, 2012	49.85	50.09	49.03	49.17	1,987,607	-0.65(-1.31%)
Aug 31, 2012	50.07	50.28	49.70	49.82	1,836,992	+0.14(+0.29%)
Aug 30, 2012	49.78	49.96	49.27	49.68	1,532,259	-0.40(-0.80%)
Aug 29, 2012	50.09	50.34	49.69	50.08	1,698,996	+0.17(+0.35%)
Aug 27, 2012	50.38	50.49	49.88	49.90	1,507,251	-0.36(-0.71%)
Aug 24, 2012	49.76	50.32	49.52	50.26	1,885,113	+0.37(+0.73%)
Aug 23, 2012	50.20	50.38	49.74	49.90	2,063,114	-0.52(-1.04%)
Aug 22, 2012	50.38	50.56	50.08	50.42	2,324,600	-0.17(-0.35%)
Aug 21, 2012	50.31	50.63	49.98	50.60	2,596,861	+0.30(+0.60%)
Aug 20, 2012	49.78	50.39	49.60	50.29	1,780,029	+0.33(+0.65%)
Aug 17, 2012	49.81	50.02	49.21	49.97	2,325,210	+0.26(+0.52%)
Aug 16, 2012	48.82	49.97	48.82	49.71	2,252,726	+0.88(+1.81%)
Aug 15, 2012	48.43	49.01	48.32	48.82	2,050,432	+0.31(+0.64%)
Aug 14, 2012	48.39	48.66	48.13	48.51	1,511,657	+0.34(+0.71%)
Aug 13, 2012	48.25	48.50	47.82	48.17	1,209,471	-0.18(-0.38%)
Aug 10, 2012	48.20	48.43	48.01	48.35	1,461,094	+0.11(+0.24%)
Aug 09, 2012	48.42	48.54	47.90	48.24	2,103,041	-0.38(-0.78%)
Aug 08, 2012	48.47	48.73	48.09	48.62	1,837,631	+0.02(+0.05%)
Aug 07, 2012	47.97	48.86	47.91	48.60	1,848,211	+0.70(+1.46%)
Aug 06, 2012	48.24	48.45	47.74	47.90	1,593,527	-0.09(-0.19%)
Aug 03, 2012	47.74	48.27	47.74	47.99	1,959,158	+0.84(+1.79%)
Aug 02, 2012	47.83	47.87	46.46	47.14	2,766,967	-0.81(-1.68%)
Aug 01, 2012	48.44	48.63	47.88	47.95	2,151,611	-0.30(-0.61%)
Jul 31, 2012	48.13	48.63	47.98	48.25	2,529,978	-0.02(-0.05%)
Jul 30, 2012	48.42	48.78	48.10	48.27	1,907,402	-0.27(-0.56%)
Jul 27, 2012	47.95	48.83	47.71	48.54	2,223,468	+0.71(+1.48%)
Jul 26, 2012	47.80	48.46	47.49	47.84	3,055,809	+0.68(+1.45%)
Jul 25, 2012	48.48	48.67	46.62	47.15	5,315,926	-1.06(-2.21%)
Jul 24, 2012	48.56	48.77	47.84	48.22	2,348,096	-0.40(-0.81%)
Jul 23, 2012	48.75	48.86	48.19	48.61	2,366,443	-0.80(-1.62%)
Jul 20, 2012	49.64	49.72	49.17	49.41	6,146,782	-0.78(-1.55%)
Jul 19, 2012	50.13	50.45	49.85	50.19	2,074,638	+0.14(+0.29%)
Jul 18, 2012	48.82	50.15	48.78	50.04	1,872,367	+0.84(+1.72%)
Jul 17, 2012	48.77	49.22	48.35	49.20	1,951,640	+0.49(+1.01%)
Jul 16, 2012	49.09	49.36	48.32	48.70	2,566,577	-0.62(-1.26%)
Jul 13, 2012	48.48	49.46	48.37	49.33	1,699,966	+1.02(+2.11%)
Jul 12, 2012	48.29	48.63	47.90	48.31	1,279,706	-0.30(-0.61%)
Jul 11, 2012	49.09	49.29	48.38	48.60	1,523,944	-0.40(-0.81%)
Jul 10, 2012	48.59	49.96	48.59	49.00	1,679,856	-0.47(-0.95%)
Jul 09, 2012	49.63	49.84	49.18	49.47	1,673,793	-0.14(-0.29%)
Jul 06, 2012	50.03	50.04	49.35	49.62	1,286,126	-0.76(-1.51%)
Jul 05, 2012	50.36	50.64	50.12	50.38	1,375,998	+0.05(+0.11%)
Jul 03, 2012	49.84	50.45	49.84	50.32	1,043,406	+0.47(+0.95%)

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.