Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.41	45.66	45.02	45.37	5,634,427	-0.09(-0.19%)
Sep 27, 2012	45.53	45.61	44.64	45.46	9,010,660	-0.17(-0.38%)
Sep 26, 2012	46.01	46.06	45.58	45.63	4,864,597	-0.39(-0.85%)
Sep 25, 2012	46.86	46.89	46.01	46.02	4,357,422	-0.55(-1.18%)
Sep 24, 2012	46.69	46.76	46.46	46.57	3,559,072	-0.21(-0.44%)
Sep 21, 2012	46.81	47.04	46.65	46.78	5,827,912	+0.03(+0.06%)
Sep 20, 2012	46.41	46.89	46.14	46.75	4,522,687	+0.28(+0.60%)
Sep 19, 2012	45.99	46.74	45.96	46.47	4,759,902	+0.52(+1.14%)
Sep 18, 2012	45.93	46.00	45.54	45.95	5,386,451	-0.09(-0.20%)
Sep 17, 2012	46.21	46.28	45.88	46.04	5,751,303	-0.19(-0.40%)
Sep 14, 2012	46.53	46.53	46.01	46.23	6,267,906	-0.28(-0.60%)
Sep 13, 2012	45.91	46.54	45.86	46.51	3,826,005	+0.49(+1.06%)
Sep 12, 2012	46.11	46.35	45.84	46.02	3,229,464	-0.07(-0.16%)
Sep 11, 2012	46.16	46.21	45.94	46.09	4,806,667	-0.23(-0.49%)
Sep 10, 2012	45.93	46.41	45.77	46.32	5,364,077	+0.57(+1.25%)
Sep 07, 2012	46.36	46.44	45.66	45.75	5,422,011	-0.61(-1.33%)
Sep 06, 2012	45.78	46.36	45.64	46.36	4,186,984	+0.81(+1.77%)
Sep 05, 2012	45.71	45.90	45.40	45.56	3,701,804	-0.08(-0.17%)
Sep 04, 2012	45.75	45.83	45.49	45.63	4,552,262	-0.18(-0.39%)
Aug 31, 2012	46.13	46.14	45.75	45.81	5,414,297	-0.05(-0.11%)
Aug 30, 2012	45.98	46.15	45.73	45.86	4,884,234	-0.07(-0.16%)
Aug 29, 2012	45.64	46.11	45.57	45.93	6,666,600	+0.64(+1.42%)
Aug 27, 2012	45.51	45.52	45.20	45.29	3,342,655	-0.24(-0.52%)
Aug 24, 2012	45.03	45.61	45.02	45.53	3,867,614	+0.50(+1.11%)
Aug 23, 2012	45.39	45.46	44.82	45.03	4,005,745	-0.49(-1.08%)
Aug 22, 2012	45.84	46.00	45.36	45.52	3,743,747	-0.32(-0.70%)
Aug 21, 2012	45.67	45.98	45.53	45.84	6,264,322	+0.35(+0.77%)
Aug 20, 2012	45.75	45.83	45.34	45.49	5,910,368	-0.36(-0.78%)
Aug 17, 2012	45.76	45.85	45.57	45.85	4,228,694	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.49	45.68	8,023,319	-0.42(-0.91%)
Aug 15, 2012	46.01	46.46	45.83	46.11	12,672,864	+0.80(+1.77%)
Aug 14, 2012	44.84	45.37	44.78	45.31	6,687,991	+0.62(+1.39%)
Aug 13, 2012	44.76	44.76	44.48	44.68	4,907,244	+0.02(+0.05%)
Aug 10, 2012	44.61	44.70	44.34	44.66	4,128,892	+0.11(+0.24%)
Aug 09, 2012	44.74	44.75	44.43	44.56	3,964,334	-0.18(-0.40%)
Aug 08, 2012	44.36	44.78	44.21	44.73	3,970,426	+0.21(+0.48%)
Aug 07, 2012	44.48	44.71	44.32	44.52	4,796,416	+0.18(+0.40%)
Aug 06, 2012	44.46	44.70	44.34	44.34	3,399,065	+0.02(+0.05%)
Aug 03, 2012	44.37	44.68	44.11	44.32	5,512,736	+0.28(+0.63%)
Aug 02, 2012	43.27	44.14	43.03	44.04	7,456,304	+0.96(+2.23%)
Aug 01, 2012	43.27	43.35	42.73	43.08	6,815,568	-0.02(-0.05%)
Jul 31, 2012	43.34	43.50	42.64	43.11	10,163,923	-0.99(-2.24%)
Jul 30, 2012	43.62	44.18	43.56	44.09	5,118,768	+0.37(+0.85%)
Jul 27, 2012	43.53	43.98	43.51	43.72	5,011,396	+0.33(+0.75%)
Jul 26, 2012	43.46	43.62	43.14	43.40	4,547,743	+0.50(+1.16%)
Jul 25, 2012	43.16	43.27	42.64	42.90	4,577,058	-0.14(-0.31%)
Jul 24, 2012	43.01	43.26	42.76	43.03	5,309,050	+0.08(+0.18%)
Jul 23, 2012	43.20	43.26	42.82	42.96	5,993,721	-0.66(-1.52%)
Jul 20, 2012	43.41	43.78	43.35	43.62	5,049,360	+0.09(+0.20%)
Jul 19, 2012	43.73	43.76	43.11	43.53	4,849,663	-0.10(-0.23%)
Jul 18, 2012	43.43	43.75	43.26	43.63	5,864,891	+0.09(+0.21%)
Jul 17, 2012	43.13	43.64	43.11	43.54	10,969,132	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.71	9,025,011	-0.32(-0.73%)
Jul 13, 2012	42.52	44.05	42.42	44.03	14,848,282	+1.47(+3.46%)
Jul 12, 2012	42.42	42.81	42.12	42.56	9,168,970	+0.06(+0.15%)
Jul 11, 2012	42.19	42.62	42.05	42.49	12,999,894	+0.40(+0.95%)
Jul 10, 2012	41.42	42.28	41.24	42.10	11,693,775	+0.85(+2.05%)
Jul 09, 2012	41.41	41.43	40.90	41.25	6,559,732	-0.02(-0.05%)
Jul 06, 2012	40.37	41.36	40.31	41.27	7,079,497	+0.65(+1.61%)
Jul 05, 2012	40.79	41.44	40.30	40.62	9,120,591	-0.45(-1.09%)
Jul 03, 2012	41.24	41.24	40.75	41.07	5,134,670	-0.35(-0.84%)

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.