Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.06	45.06	44.26	44.62	1,956,142	-0.53(-1.16%)
Sep 27, 2012	45.07	45.24	44.73	45.14	1,169,754	+0.16(+0.36%)
Sep 26, 2012	45.45	45.62	44.80	44.98	2,307,814	+0.01(+0.03%)
Sep 25, 2012	45.05	46.42	44.93	44.97	4,329,948	+0.36(+0.81%)
Sep 24, 2012	43.52	44.61	43.43	44.61	1,704,210	+0.72(+1.65%)
Sep 21, 2012	43.80	44.05	43.57	43.89	2,821,514	+0.05(+0.12%)
Sep 20, 2012	43.58	44.18	43.26	43.83	2,995,902	+0.11(+0.26%)
Sep 19, 2012	43.19	43.78	42.86	43.72	1,261,376	+0.67(+1.57%)
Sep 18, 2012	43.06	43.32	42.59	43.05	1,209,192	-0.17(-0.40%)
Sep 17, 2012	43.47	43.77	43.19	43.22	1,206,111	-0.40(-0.93%)
Sep 14, 2012	43.24	43.79	43.13	43.62	2,139,790	+0.02(+0.04%)
Sep 13, 2012	43.70	43.89	43.38	43.60	1,507,047	-0.16(-0.37%)
Sep 12, 2012	43.77	44.04	43.63	43.77	1,125,069	-0.01(-0.02%)
Sep 11, 2012	43.69	43.90	43.54	43.77	1,683,453	+0.10(+0.23%)
Sep 10, 2012	43.75	43.80	43.55	43.67	1,393,913	-0.08(-0.19%)
Sep 07, 2012	43.64	43.80	43.26	43.76	2,403,617	+0.30(+0.68%)
Sep 06, 2012	43.24	43.87	43.10	43.46	1,511,716	+0.53(+1.22%)
Sep 05, 2012	42.94	43.19	42.32	42.94	1,745,385	+0.05(+0.12%)
Sep 04, 2012	42.92	43.17	42.52	42.88	1,390,072	+0.02(+0.04%)
Aug 31, 2012	42.99	43.17	42.75	42.87	1,174,705	+0.28(+0.66%)
Aug 30, 2012	42.89	42.94	42.58	42.59	1,339,555	-0.58(-1.33%)
Aug 29, 2012	42.62	43.21	42.53	43.16	1,321,360	+0.36(+0.83%)
Aug 27, 2012	43.30	43.48	42.62	42.81	824,109	-0.48(-1.10%)
Aug 24, 2012	43.00	43.42	42.89	43.28	1,037,397	+0.27(+0.62%)
Aug 23, 2012	43.35	43.35	42.89	43.02	1,052,359	-0.34(-0.79%)
Aug 22, 2012	43.40	43.52	42.98	43.36	1,213,006	-0.11(-0.26%)
Aug 21, 2012	43.47	43.79	43.34	43.47	2,298,090	-0.02(-0.05%)
Aug 20, 2012	43.17	43.62	42.97	43.50	1,438,423	+0.30(+0.70%)
Aug 17, 2012	43.10	43.22	42.69	43.19	1,775,171	+0.28(+0.65%)
Aug 16, 2012	42.50	43.31	42.25	42.91	2,140,433	+0.58(+1.38%)
Aug 15, 2012	41.69	42.36	41.66	42.33	1,020,731	+0.52(+1.23%)
Aug 14, 2012	41.57	42.03	41.32	41.81	1,753,414	+0.46(+1.12%)
Aug 13, 2012	40.94	41.48	40.91	41.35	1,359,550	+0.29(+0.70%)
Aug 10, 2012	40.71	41.15	40.59	41.06	908,447	+0.33(+0.80%)
Aug 09, 2012	40.82	40.91	40.63	40.74	1,310,785	-0.08(-0.19%)
Aug 08, 2012	40.51	40.91	40.31	40.81	1,795,916	+0.12(+0.30%)
Aug 07, 2012	40.89	40.97	40.63	40.69	1,432,428	+0.08(+0.21%)
Aug 06, 2012	40.90	40.92	40.54	40.61	1,387,733	+0.02(+0.06%)
Aug 03, 2012	40.94	41.09	40.54	40.59	1,927,588	+0.35(+0.87%)
Aug 02, 2012	39.93	40.32	39.35	40.24	1,887,284	+0.22(+0.55%)
Aug 01, 2012	40.12	40.28	39.32	40.02	1,702,118	+0.00(+0.00%)
Jul 31, 2012	40.10	40.46	39.98	40.02	1,342,840	-0.30(-0.75%)
Jul 30, 2012	40.28	40.63	40.19	40.32	1,546,815	-0.08(-0.19%)
Jul 27, 2012	39.93	40.63	39.93	40.40	2,291,494	+0.84(+2.12%)
Jul 26, 2012	40.07	40.56	39.23	39.56	2,834,689	+0.01(+0.02%)
Jul 25, 2012	40.90	41.03	38.47	39.55	8,659,921	-3.04(-7.15%)
Jul 24, 2012	42.62	42.84	42.11	42.59	1,868,951	-0.25(-0.58%)
Jul 23, 2012	42.38	42.93	42.03	42.84	1,783,850	-0.29(-0.67%)
Jul 20, 2012	45.05	45.05	43.06	43.13	2,782,209	-1.95(-4.32%)
Jul 19, 2012	44.97	45.29	44.71	45.08	1,130,655	+0.22(+0.49%)
Jul 18, 2012	43.81	45.02	43.80	44.86	1,762,313	+0.98(+2.23%)
Jul 17, 2012	43.88	43.92	43.03	43.88	2,054,904	-0.73(-1.65%)
Jul 16, 2012	45.56	45.65	44.56	44.62	1,398,406	-1.04(-2.29%)
Jul 13, 2012	44.76	45.80	44.76	45.66	2,067,030	+1.02(+2.29%)
Jul 12, 2012	44.81	45.00	44.30	44.64	1,166,226	-0.49(-1.09%)
Jul 11, 2012	45.32	45.60	44.67	45.13	1,176,782	-0.23(-0.52%)
Jul 10, 2012	46.00	46.15	45.21	45.37	1,357,143	-0.25(-0.55%)
Jul 09, 2012	45.78	46.27	45.58	45.62	1,252,167	-0.20(-0.45%)
Jul 06, 2012	46.32	46.63	45.50	45.82	1,239,879	-0.70(-1.51%)
Jul 05, 2012	46.93	46.93	46.34	46.52	1,562,873	-0.32(-0.68%)
Jul 03, 2012	46.58	46.92	45.70	46.84	2,171,442	+0.76(+1.66%)

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.