Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	47.17	47.44	46.76	47.21	4,069,865	-0.03(-0.07%)
Sep 27, 2012	47.15	47.44	46.89	47.24	3,377,134	+0.50(+1.07%)
Sep 26, 2012	46.92	47.14	46.54	46.74	4,725,181	-0.42(-0.89%)
Sep 25, 2012	48.95	49.00	47.12	47.16	5,668,918	-1.72(-3.52%)
Sep 24, 2012	48.67	49.10	48.67	48.88	2,746,095	-0.29(-0.58%)
Sep 21, 2012	49.74	49.87	49.15	49.17	7,121,978	-0.25(-0.51%)
Sep 20, 2012	48.90	49.57	48.33	49.42	6,476,549	+0.33(+0.67%)
Sep 19, 2012	48.54	49.19	48.27	49.10	4,646,649	+0.75(+1.54%)
Sep 18, 2012	48.69	48.89	47.56	48.35	5,035,609	-0.56(-1.14%)
Sep 17, 2012	49.70	49.81	48.65	48.91	5,065,037	-0.91(-1.83%)
Sep 14, 2012	50.02	50.71	49.65	49.82	5,420,179	-0.08(-0.16%)
Sep 13, 2012	49.07	50.42	48.49	49.90	5,427,749	+0.86(+1.75%)
Sep 12, 2012	49.15	49.81	48.84	49.04	5,215,418	-0.40(-0.81%)
Sep 11, 2012	49.24	49.74	49.23	49.44	3,628,271	+0.23(+0.47%)
Sep 10, 2012	49.20	49.71	48.64	49.21	7,118,563	-0.79(-1.57%)
Sep 07, 2012	50.07	50.79	49.89	50.00	6,508,505	-0.03(-0.07%)
Sep 06, 2012	48.45	50.04	48.45	50.03	7,112,675	+1.84(+3.81%)
Sep 05, 2012	46.61	48.34	46.56	48.19	6,062,340	+1.69(+3.63%)
Sep 04, 2012	47.51	47.59	46.47	46.51	5,036,122	-0.95(-2.00%)
Aug 31, 2012	46.93	47.78	46.47	47.46	4,748,648	+0.92(+1.97%)
Aug 30, 2012	46.96	47.17	46.42	46.54	3,218,994	-0.84(-1.76%)
Aug 29, 2012	46.48	47.59	46.28	47.37	4,548,942	+0.67(+1.44%)
Aug 27, 2012	47.00	47.00	46.51	46.70	2,431,934	-0.30(-0.63%)
Aug 24, 2012	47.11	47.26	46.56	47.00	2,853,865	-0.20(-0.43%)
Aug 23, 2012	48.20	48.28	46.98	47.20	3,320,002	-1.11(-2.31%)
Aug 22, 2012	48.18	48.32	47.30	48.32	3,538,264	+0.44(+0.92%)
Aug 21, 2012	48.24	48.87	47.72	47.87	3,647,165	-0.38(-0.78%)
Aug 20, 2012	48.96	49.13	47.99	48.25	2,914,290	-0.60(-1.22%)
Aug 17, 2012	49.04	49.09	48.66	48.85	3,996,097	-0.02(-0.05%)
Aug 16, 2012	47.74	49.04	47.74	48.87	5,103,463	+1.06(+2.21%)
Aug 15, 2012	47.19	47.92	47.14	47.82	3,333,403	+0.59(+1.25%)
Aug 14, 2012	47.48	47.89	47.11	47.23	3,032,355	+0.11(+0.23%)
Aug 13, 2012	47.75	47.80	46.91	47.12	3,656,385	-0.83(-1.73%)
Aug 10, 2012	47.73	48.63	47.58	47.95	4,418,997	-0.11(-0.24%)
Aug 09, 2012	47.39	48.25	47.31	48.06	2,833,203	+0.52(+1.10%)
Aug 08, 2012	47.31	47.59	47.15	47.54	2,544,692	-0.10(-0.21%)
Aug 07, 2012	47.11	47.99	47.00	47.64	3,472,793	+0.65(+1.38%)
Aug 06, 2012	47.33	47.36	46.56	46.99	4,043,963	-0.02(-0.05%)
Aug 03, 2012	47.45	47.58	46.93	47.01	2,702,683	+0.31(+0.67%)
Aug 02, 2012	46.88	47.22	46.17	46.70	3,661,709	-0.80(-1.69%)
Aug 01, 2012	48.02	48.19	47.46	47.51	3,644,010	-0.11(-0.24%)
Jul 31, 2012	47.62	48.01	47.19	47.62	4,335,979	-0.20(-0.41%)
Jul 30, 2012	47.96	48.28	47.50	47.82	2,874,772	-0.31(-0.65%)
Jul 27, 2012	47.88	48.39	47.61	48.13	4,469,471	+0.61(+1.29%)
Jul 26, 2012	47.42	47.74	46.71	47.51	6,163,235	+0.44(+0.94%)
Jul 25, 2012	46.96	47.47	46.43	47.07	6,539,227	+0.39(+0.84%)
Jul 24, 2012	47.24	47.65	46.07	46.68	7,437,229	-0.43(-0.92%)
Jul 23, 2012	46.56	47.27	46.45	47.11	6,479,828	-0.01(-0.02%)
Jul 20, 2012	46.78	47.23	46.52	47.12	5,336,662	-0.10(-0.21%)
Jul 19, 2012	47.74	47.90	47.11	47.22	5,183,423	-0.43(-0.91%)
Jul 18, 2012	48.05	48.35	47.24	47.65	6,163,033	-0.05(-0.10%)
Jul 17, 2012	46.57	48.35	46.46	47.70	12,624,557	+2.33(+5.13%)
Jul 16, 2012	44.79	45.48	44.56	45.38	5,484,638	+0.35(+0.78%)
Jul 13, 2012	44.74	45.39	44.43	45.02	4,828,316	+0.41(+0.92%)
Jul 12, 2012	45.10	45.15	44.07	44.61	5,306,712	-0.84(-1.86%)
Jul 11, 2012	45.51	46.08	44.46	45.46	8,401,926	+0.59(+1.32%)
Jul 10, 2012	45.47	46.03	44.20	44.87	5,719,524	-0.49(-1.08%)
Jul 09, 2012	45.92	45.92	45.21	45.36	4,604,527	-0.11(-0.23%)
Jul 06, 2012	45.32	45.60	45.02	45.47	3,240,036	-0.51(-1.11%)
Jul 05, 2012	45.56	46.38	45.56	45.97	4,223,980	+0.35(+0.77%)
Jul 03, 2012	44.99	46.19	44.88	45.62	4,117,672	+0.65(+1.44%)

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.