Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.50	44.50	43.71	44.07	1,980,648	-0.52(-1.16%)
Sep 27, 2012	44.51	44.68	44.17	44.59	1,184,409	+0.16(+0.36%)
Sep 26, 2012	44.89	45.06	44.25	44.43	2,336,726	+0.01(+0.03%)
Sep 25, 2012	44.49	45.84	44.38	44.42	4,384,193	+0.36(+0.81%)
Sep 24, 2012	42.98	44.06	42.89	44.06	1,725,560	+0.71(+1.65%)
Sep 21, 2012	43.25	43.50	43.03	43.34	2,856,861	+0.05(+0.12%)
Sep 20, 2012	43.04	43.63	42.73	43.29	3,033,434	+0.11(+0.26%)
Sep 19, 2012	42.65	43.24	42.33	43.18	1,277,179	+0.67(+1.57%)
Sep 18, 2012	42.53	42.78	42.06	42.51	1,224,341	-0.17(-0.40%)
Sep 17, 2012	42.93	43.22	42.66	42.68	1,221,221	-0.40(-0.93%)
Sep 14, 2012	42.70	43.25	42.59	43.08	2,166,596	+0.02(+0.04%)
Sep 13, 2012	43.16	43.34	42.85	43.06	1,525,927	-0.16(-0.37%)
Sep 12, 2012	43.23	43.49	43.09	43.22	1,139,164	-0.01(-0.02%)
Sep 11, 2012	43.15	43.35	43.00	43.23	1,704,543	+0.10(+0.23%)
Sep 10, 2012	43.21	43.26	43.01	43.13	1,411,375	-0.08(-0.19%)
Sep 07, 2012	43.10	43.25	42.72	43.22	2,433,728	+0.29(+0.68%)
Sep 06, 2012	42.70	43.33	42.57	42.92	1,530,654	+0.52(+1.22%)
Sep 05, 2012	42.41	42.65	41.79	42.40	1,767,251	+0.05(+0.12%)
Sep 04, 2012	42.39	42.64	41.99	42.35	1,407,487	+0.02(+0.04%)
Aug 31, 2012	42.46	42.64	42.22	42.34	1,189,421	+0.28(+0.66%)
Aug 30, 2012	42.36	42.40	42.05	42.06	1,356,337	-0.57(-1.33%)
Aug 29, 2012	42.10	42.67	42.01	42.63	1,337,914	+0.35(+0.83%)
Aug 27, 2012	42.76	42.94	42.10	42.28	834,434	-0.47(-1.10%)
Aug 24, 2012	42.47	42.88	42.36	42.75	1,050,393	+0.26(+0.62%)
Aug 23, 2012	42.82	42.82	42.36	42.49	1,065,543	-0.34(-0.79%)
Aug 22, 2012	42.87	42.98	42.45	42.82	1,228,203	-0.11(-0.26%)
Aug 21, 2012	42.93	43.25	42.81	42.93	2,326,881	-0.02(-0.05%)
Aug 20, 2012	42.64	43.08	42.44	42.96	1,456,444	+0.30(+0.70%)
Aug 17, 2012	42.57	42.69	42.16	42.66	1,797,410	+0.28(+0.65%)
Aug 16, 2012	41.98	42.78	41.73	42.38	2,167,248	+0.58(+1.38%)
Aug 15, 2012	41.17	41.84	41.15	41.81	1,033,518	+0.51(+1.23%)
Aug 14, 2012	41.06	41.51	40.81	41.30	1,775,381	+0.46(+1.12%)
Aug 13, 2012	40.44	40.97	40.41	40.84	1,376,583	+0.28(+0.70%)
Aug 10, 2012	40.21	40.64	40.09	40.56	919,828	+0.32(+0.80%)
Aug 09, 2012	40.32	40.40	40.13	40.23	1,327,206	-0.07(-0.19%)
Aug 08, 2012	40.01	40.40	39.81	40.31	1,818,415	+0.12(+0.30%)
Aug 07, 2012	40.38	40.47	40.13	40.19	1,450,373	+0.08(+0.20%)
Aug 06, 2012	40.39	40.41	40.04	40.11	1,405,119	+0.02(+0.06%)
Aug 03, 2012	40.44	40.59	40.04	40.09	1,951,737	+0.34(+0.87%)
Aug 02, 2012	39.43	39.82	38.87	39.74	1,910,928	+0.22(+0.55%)
Aug 01, 2012	39.62	39.78	38.83	39.52	1,723,442	+0.00(+0.00%)
Jul 31, 2012	39.61	39.96	39.49	39.52	1,359,663	-0.30(-0.75%)
Jul 30, 2012	39.79	40.13	39.69	39.82	1,566,194	-0.07(-0.19%)
Jul 27, 2012	39.43	40.13	39.43	39.90	2,320,201	+0.83(+2.12%)
Jul 26, 2012	39.57	40.06	38.75	39.07	2,870,202	+0.01(+0.02%)
Jul 25, 2012	40.39	40.53	38.00	39.06	8,768,412	-3.01(-7.15%)
Jul 24, 2012	42.10	42.31	41.59	42.07	1,892,365	-0.25(-0.58%)
Jul 23, 2012	41.86	42.40	41.51	42.31	1,806,198	-0.28(-0.67%)
Jul 20, 2012	44.49	44.49	42.52	42.60	2,817,064	-1.92(-4.32%)
Jul 19, 2012	44.42	44.73	44.16	44.52	1,144,820	+0.22(+0.49%)
Jul 18, 2012	43.27	44.46	43.26	44.30	1,784,392	+0.96(+2.23%)
Jul 17, 2012	43.34	43.37	42.50	43.34	2,080,648	-0.73(-1.65%)
Jul 16, 2012	45.00	45.08	44.01	44.06	1,415,926	-1.03(-2.29%)
Jul 13, 2012	44.21	45.23	44.21	45.10	2,092,926	+1.01(+2.29%)
Jul 12, 2012	44.26	44.45	43.75	44.09	1,180,837	-0.49(-1.09%)
Jul 11, 2012	44.76	45.04	44.12	44.57	1,191,525	-0.23(-0.52%)
Jul 10, 2012	45.43	45.57	44.65	44.80	1,374,145	-0.25(-0.55%)
Jul 09, 2012	45.22	45.70	45.01	45.05	1,267,854	-0.20(-0.45%)
Jul 06, 2012	45.75	46.05	44.94	45.25	1,255,412	-0.70(-1.51%)
Jul 05, 2012	46.34	46.34	45.76	45.95	1,582,452	-0.31(-0.68%)
Jul 03, 2012	46.00	46.34	45.13	46.26	2,198,646	+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.