Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.41	45.66	45.02	45.37	5,634,768	-0.09(-0.19%)
Sep 27, 2012	45.53	45.61	44.64	45.45	9,011,205	-0.17(-0.38%)
Sep 26, 2012	46.00	46.06	45.57	45.62	4,864,891	-0.39(-0.85%)
Sep 25, 2012	46.85	46.89	46.00	46.02	4,357,686	-0.55(-1.18%)
Sep 24, 2012	46.68	46.76	46.46	46.57	3,559,287	-0.21(-0.44%)
Sep 21, 2012	46.81	47.03	46.65	46.78	5,828,265	+0.03(+0.06%)
Sep 20, 2012	46.40	46.88	46.14	46.75	4,522,960	+0.28(+0.60%)
Sep 19, 2012	45.99	46.73	45.95	46.47	4,760,189	+0.52(+1.14%)
Sep 18, 2012	45.92	46.00	45.54	45.95	5,386,777	-0.09(-0.20%)
Sep 17, 2012	46.21	46.28	45.87	46.04	5,751,651	-0.19(-0.40%)
Sep 14, 2012	46.53	46.53	46.00	46.22	6,268,285	-0.28(-0.60%)
Sep 13, 2012	45.90	46.53	45.85	46.50	3,826,236	+0.49(+1.06%)
Sep 12, 2012	46.10	46.35	45.84	46.02	3,229,659	-0.07(-0.16%)
Sep 11, 2012	46.15	46.21	45.94	46.09	4,806,957	-0.23(-0.49%)
Sep 10, 2012	45.93	46.41	45.77	46.32	5,364,401	+0.57(+1.25%)
Sep 07, 2012	46.36	46.44	45.65	45.75	5,422,339	-0.61(-1.33%)
Sep 06, 2012	45.78	46.36	45.64	46.36	4,187,237	+0.81(+1.77%)
Sep 05, 2012	45.71	45.90	45.40	45.55	3,702,027	-0.08(-0.17%)
Sep 04, 2012	45.75	45.82	45.49	45.63	4,552,537	-0.18(-0.39%)
Aug 31, 2012	46.12	46.14	45.75	45.81	5,414,625	-0.05(-0.11%)
Aug 30, 2012	45.97	46.15	45.72	45.86	4,884,530	-0.07(-0.16%)
Aug 29, 2012	45.64	46.10	45.57	45.93	6,667,003	+0.64(+1.42%)
Aug 27, 2012	45.50	45.52	45.20	45.29	3,342,857	-0.24(-0.52%)
Aug 24, 2012	45.03	45.60	45.02	45.52	3,867,847	+0.50(+1.11%)
Aug 23, 2012	45.39	45.46	44.82	45.02	4,005,988	-0.49(-1.08%)
Aug 22, 2012	45.84	46.00	45.35	45.52	3,743,973	-0.32(-0.70%)
Aug 21, 2012	45.67	45.98	45.53	45.84	6,264,701	+0.35(+0.77%)
Aug 20, 2012	45.75	45.82	45.34	45.49	5,910,725	-0.36(-0.78%)
Aug 17, 2012	45.76	45.85	45.57	45.85	4,228,950	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.49	45.68	8,023,804	-0.42(-0.91%)
Aug 15, 2012	46.01	46.45	45.83	46.10	12,673,630	+0.80(+1.77%)
Aug 14, 2012	44.84	45.37	44.78	45.30	6,688,395	+0.62(+1.39%)
Aug 13, 2012	44.76	44.76	44.48	44.68	4,907,541	+0.02(+0.05%)
Aug 10, 2012	44.60	44.70	44.33	44.66	4,129,142	+0.11(+0.24%)
Aug 09, 2012	44.74	44.75	44.42	44.55	3,964,574	-0.18(-0.40%)
Aug 08, 2012	44.36	44.77	44.21	44.73	3,970,667	+0.21(+0.48%)
Aug 07, 2012	44.48	44.71	44.32	44.52	4,796,706	+0.18(+0.40%)
Aug 06, 2012	44.45	44.70	44.34	44.34	3,399,271	+0.02(+0.05%)
Aug 03, 2012	44.37	44.67	44.11	44.32	5,513,070	+0.28(+0.63%)
Aug 02, 2012	43.27	44.13	43.03	44.04	7,456,756	+0.96(+2.23%)
Aug 01, 2012	43.27	43.34	42.73	43.08	6,815,981	-0.02(-0.05%)
Jul 31, 2012	43.34	43.50	42.64	43.10	10,164,538	-0.99(-2.24%)
Jul 30, 2012	43.61	44.18	43.56	44.09	5,119,078	+0.37(+0.85%)
Jul 27, 2012	43.53	43.98	43.51	43.72	5,011,700	+0.33(+0.75%)
Jul 26, 2012	43.46	43.62	43.14	43.39	4,548,018	+0.50(+1.16%)
Jul 25, 2012	43.16	43.27	42.64	42.90	4,577,335	-0.14(-0.31%)
Jul 24, 2012	43.01	43.25	42.76	43.03	5,309,371	+0.08(+0.18%)
Jul 23, 2012	43.20	43.25	42.82	42.95	5,994,084	-0.66(-1.52%)
Jul 20, 2012	43.41	43.78	43.35	43.61	5,049,666	+0.09(+0.20%)
Jul 19, 2012	43.73	43.76	43.11	43.53	4,849,956	-0.10(-0.23%)
Jul 18, 2012	43.42	43.75	43.26	43.63	5,865,246	+0.09(+0.21%)
Jul 17, 2012	43.12	43.64	43.11	43.54	10,969,796	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.71	9,025,558	-0.32(-0.73%)
Jul 13, 2012	42.51	44.05	42.42	44.03	14,849,181	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.56	9,169,526	+0.06(+0.15%)
Jul 11, 2012	42.19	42.61	42.05	42.49	13,000,681	+0.40(+0.95%)
Jul 10, 2012	41.42	42.28	41.24	42.09	11,694,483	+0.85(+2.05%)
Jul 09, 2012	41.40	41.43	40.90	41.25	6,560,130	-0.02(-0.05%)
Jul 06, 2012	40.37	41.36	40.30	41.27	7,079,926	+0.65(+1.61%)
Jul 05, 2012	40.79	41.44	40.30	40.62	9,121,143	-0.45(-1.09%)
Jul 03, 2012	41.23	41.24	40.74	41.06	5,134,981	-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.