Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	43.80	43.83	43.22	43.60	1,332,768	-0.19(-0.44%)
Sep 27, 2012	43.50	44.00	43.32	43.80	1,350,126	+0.66(+1.53%)
Sep 26, 2012	43.03	43.40	42.57	43.13	2,464,461	+0.13(+0.30%)
Sep 25, 2012	44.44	44.53	42.99	43.00	1,766,099	-1.15(-2.61%)
Sep 24, 2012	43.97	44.47	43.80	44.16	1,108,113	-0.15(-0.33%)
Sep 21, 2012	44.45	44.81	44.18	44.30	2,588,733	+0.12(+0.26%)
Sep 20, 2012	44.09	44.27	43.79	44.19	1,589,862	-0.28(-0.62%)
Sep 19, 2012	44.74	44.87	44.37	44.47	1,435,075	-0.29(-0.65%)
Sep 18, 2012	44.80	45.06	44.55	44.76	1,356,639	-0.12(-0.26%)
Sep 17, 2012	45.48	45.48	44.78	44.87	1,428,754	-0.66(-1.45%)
Sep 14, 2012	44.75	46.51	44.75	45.53	3,600,778	+0.83(+1.86%)
Sep 13, 2012	43.08	44.73	42.89	44.70	2,793,246	+1.12(+2.58%)
Sep 12, 2012	43.47	43.76	43.34	43.58	1,219,980	+0.39(+0.91%)
Sep 11, 2012	42.98	43.40	42.97	43.19	1,203,965	+0.21(+0.48%)
Sep 10, 2012	43.44	43.51	42.97	42.98	1,395,403	-0.45(-1.05%)
Sep 07, 2012	43.10	43.59	43.07	43.43	1,006,518	+0.35(+0.82%)
Sep 06, 2012	42.27	43.19	42.24	43.08	1,290,540	+1.25(+3.00%)
Sep 05, 2012	41.90	42.15	41.70	41.83	1,255,561	-0.18(-0.42%)
Sep 04, 2012	42.20	42.53	41.83	42.00	1,202,033	-0.23(-0.55%)
Aug 31, 2012	42.30	42.65	41.91	42.23	1,104,167	+0.28(+0.66%)
Aug 30, 2012	41.58	42.19	41.33	41.96	1,167,218	+0.08(+0.18%)
Aug 29, 2012	42.00	42.27	41.80	41.88	918,313	+0.23(+0.55%)
Aug 27, 2012	42.50	42.55	41.58	41.65	1,539,340	-0.79(-1.87%)
Aug 24, 2012	41.72	42.53	41.62	42.44	1,162,255	+0.60(+1.43%)
Aug 23, 2012	42.12	42.27	41.79	41.84	738,698	-0.32(-0.77%)
Aug 22, 2012	42.06	42.37	41.84	42.17	775,042	-0.04(-0.09%)
Aug 21, 2012	42.30	42.91	42.03	42.20	940,154	-0.10(-0.24%)
Aug 20, 2012	42.36	42.51	42.10	42.30	773,220	-0.23(-0.54%)
Aug 17, 2012	42.38	42.59	42.28	42.53	1,238,766	+0.28(+0.66%)
Aug 16, 2012	41.87	42.42	41.69	42.26	1,634,832	+0.42(+1.01%)
Aug 15, 2012	41.73	41.93	41.57	41.83	1,065,317	+0.04(+0.09%)
Aug 14, 2012	42.12	42.19	41.69	41.80	1,229,979	+0.02(+0.04%)
Aug 13, 2012	41.73	41.93	41.51	41.78	1,048,655	-0.14(-0.33%)
Aug 10, 2012	41.66	42.00	41.52	41.92	1,010,879	+0.10(+0.24%)
Aug 09, 2012	41.77	42.09	41.52	41.82	1,391,387	-0.10(-0.24%)
Aug 08, 2012	41.47	41.97	41.43	41.92	1,438,905	+0.19(+0.46%)
Aug 07, 2012	40.91	42.13	40.84	41.73	2,367,913	+1.05(+2.59%)
Aug 06, 2012	40.53	40.89	40.32	40.67	1,501,316	+0.19(+0.48%)
Aug 03, 2012	39.91	40.61	39.83	40.48	1,314,128	+1.40(+3.58%)
Aug 02, 2012	39.00	39.37	38.46	39.08	1,490,864	-0.39(-0.99%)
Aug 01, 2012	39.96	40.07	39.43	39.47	1,861,731	-0.04(-0.10%)
Jul 31, 2012	39.67	39.76	39.37	39.51	2,164,665	-0.39(-0.98%)
Jul 30, 2012	40.05	40.42	39.81	39.90	1,504,610	-0.23(-0.57%)
Jul 27, 2012	39.25	40.49	38.96	40.13	3,003,351	+1.35(+3.49%)
Jul 26, 2012	37.69	38.94	37.67	38.78	2,774,578	+2.12(+5.79%)
Jul 25, 2012	37.13	37.30	36.55	36.65	2,298,585	-0.37(-1.01%)
Jul 24, 2012	37.51	37.51	36.64	37.03	1,949,635	-0.53(-1.40%)
Jul 23, 2012	37.54	37.81	36.99	37.56	2,233,087	-0.87(-2.27%)
Jul 20, 2012	39.21	39.33	38.40	38.43	1,703,378	-1.23(-3.10%)
Jul 19, 2012	39.90	40.22	39.40	39.66	1,773,818	-0.18(-0.46%)
Jul 18, 2012	39.14	40.19	38.92	39.84	1,878,821	+0.68(+1.74%)
Jul 17, 2012	38.96	39.18	38.23	39.16	1,278,419	+0.52(+1.34%)
Jul 16, 2012	38.78	38.92	38.50	38.64	951,470	-0.40(-1.04%)
Jul 13, 2012	38.05	39.17	37.98	39.05	1,213,720	+1.15(+3.02%)
Jul 12, 2012	38.10	38.18	37.59	37.90	1,441,248	-0.64(-1.66%)
Jul 11, 2012	38.38	38.69	38.08	38.54	1,502,087	+0.17(+0.44%)
Jul 10, 2012	38.86	39.28	38.26	38.37	2,103,982	-0.12(-0.32%)
Jul 09, 2012	38.89	38.92	38.29	38.50	1,596,447	-0.44(-1.12%)
Jul 06, 2012	38.69	39.18	38.69	38.93	1,537,224	-0.36(-0.91%)
Jul 05, 2012	39.70	39.83	39.25	39.29	1,741,684	-0.70(-1.74%)
Jul 03, 2012	39.60	40.09	39.53	39.99	1,085,516	+0.27(+0.67%)

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.