Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	52.79	53.50	51.60	53.18	4,819,686	-0.08(-0.15%)
Sep 27, 2012	53.03	53.43	51.50	53.26	3,086,049	+0.46(+0.87%)
Sep 26, 2012	51.93	53.25	51.83	52.80	5,136,678	+0.50(+0.96%)
Sep 25, 2012	54.20	54.74	52.00	52.30	25,238,480	-2.20(-4.04%)
Sep 24, 2012	56.60	56.95	54.40	54.50	5,497,574	-2.85(-4.97%)
Sep 21, 2012	54.75	57.35	54.40	57.35	10,755,002	+4.86(+9.26%)
Sep 20, 2012	52.03	53.18	51.02	52.49	2,854,770	-0.03(-0.06%)
Sep 19, 2012	53.01	53.38	52.43	52.52	1,626,839	-0.08(-0.15%)
Sep 18, 2012	53.67	53.86	52.17	52.60	2,486,776	-1.35(-2.50%)
Sep 17, 2012	53.38	54.62	53.20	53.95	2,080,800	+0.36(+0.67%)
Sep 14, 2012	54.71	54.90	53.04	53.59	2,472,244	-0.55(-1.02%)
Sep 13, 2012	53.52	55.23	52.60	54.14	4,053,938	+1.15(+2.17%)
Sep 12, 2012	53.84	53.90	52.71	52.99	1,957,720	-0.33(-0.62%)
Sep 11, 2012	53.03	53.49	52.06	53.32	4,504,946	-0.18(-0.34%)
Sep 10, 2012	53.75	54.69	53.30	53.50	3,577,657	-2.53(-4.52%)
Sep 07, 2012	55.55	56.70	55.06	56.03	2,170,067	+0.53(+0.95%)
Sep 06, 2012	53.24	55.77	52.94	55.50	3,309,901	+2.52(+4.76%)
Sep 05, 2012	53.55	53.92	52.70	52.98	1,649,949	-0.51(-0.95%)
Sep 04, 2012	54.00	54.32	53.16	53.49	2,243,212	-0.46(-0.85%)
Aug 31, 2012	53.33	54.10	52.61	53.95	2,122,175	+1.40(+2.66%)
Aug 30, 2012	53.43	54.87	52.22	52.55	4,045,962	-0.94(-1.76%)
Aug 29, 2012	54.03	54.18	53.36	53.49	2,673,052	-0.20(-0.37%)
Aug 27, 2012	54.49	54.92	53.07	53.69	3,306,097	-0.23(-0.43%)
Aug 24, 2012	51.68	54.17	51.50	53.92	3,910,248	+2.25(+4.35%)
Aug 23, 2012	51.83	52.35	51.30	51.67	2,034,241	-0.16(-0.31%)
Aug 22, 2012	51.48	52.02	50.84	51.83	2,342,836	+0.33(+0.64%)
Aug 21, 2012	52.23	52.42	51.06	51.50	2,476,415	-0.46(-0.89%)
Aug 20, 2012	52.38	52.88	51.02	51.96	3,304,238	-0.13(-0.25%)
Aug 17, 2012	48.54	52.75	48.50	52.09	5,750,822	+2.56(+5.17%)
Aug 16, 2012	49.52	49.85	47.53	49.53	6,791,662	+0.14(+0.28%)
Aug 15, 2012	49.93	50.68	49.12	49.39	5,884,552	+0.06(+0.12%)
Aug 14, 2012	48.10	49.65	47.74	49.33	18,524,904	+6.98(+16.48%)
Aug 13, 2012	43.06	43.06	40.89	42.35	5,680,868	+0.03(+0.07%)
Aug 10, 2012	43.02	43.50	42.05	42.32	1,506,519	-0.68(-1.58%)
Aug 09, 2012	42.87	43.29	42.21	43.00	1,044,725	+0.16(+0.37%)
Aug 08, 2012	42.94	43.81	42.50	42.84	1,488,579	-0.42(-0.97%)
Aug 07, 2012	44.19	45.20	43.23	43.26	3,837,338	+0.41(+0.96%)
Aug 06, 2012	41.56	43.60	41.22	42.85	3,002,789	+1.66(+4.03%)
Aug 03, 2012	40.37	41.35	39.85	41.19	3,021,788	+1.60(+4.04%)
Aug 02, 2012	40.09	40.78	38.94	39.59	1,478,588	-0.82(-2.03%)
Aug 01, 2012	41.55	41.55	40.17	40.41	1,330,043	-0.88(-2.13%)
Jul 31, 2012	39.67	41.60	39.67	41.29	2,323,294	-0.19(-0.46%)
Jul 30, 2012	41.55	42.05	40.54	41.48	1,203,184	+0.15(+0.36%)
Jul 27, 2012	41.75	42.12	41.05	41.33	1,922,968	-0.11(-0.27%)
Jul 26, 2012	40.40	42.00	40.40	41.44	2,863,005	+1.91(+4.83%)
Jul 25, 2012	39.80	40.84	39.24	39.53	1,725,478	-0.37(-0.93%)
Jul 24, 2012	39.66	40.65	38.90	39.90	2,244,813	+0.24(+0.61%)
Jul 23, 2012	38.30	39.95	37.77	39.66	1,964,945	-0.32(-0.80%)
Jul 20, 2012	41.23	41.23	39.80	39.98	3,812,777	-1.69(-4.06%)
Jul 19, 2012	41.12	42.32	41.02	41.67	2,488,872	+1.04(+2.56%)
Jul 18, 2012	38.77	41.22	38.67	40.63	3,006,048	+1.71(+4.39%)
Jul 17, 2012	39.20	39.50	38.18	38.92	2,004,992	+0.01(+0.03%)
Jul 16, 2012	39.06	39.26	38.50	38.91	1,862,599	-0.49(-1.24%)
Jul 13, 2012	39.45	40.09	39.04	39.40	2,191,730	+0.35(+0.90%)
Jul 12, 2012	40.00	40.03	38.62	39.05	2,726,448	-1.64(-4.03%)
Jul 11, 2012	42.06	42.58	39.80	40.69	3,101,857	-1.93(-4.53%)
Jul 10, 2012	43.00	43.49	42.18	42.62	1,601,621	+0.00(+0.00%)
Jul 09, 2012	42.85	43.63	42.16	42.62	1,668,048	-0.92(-2.11%)
Jul 06, 2012	43.49	43.82	42.69	43.54	1,949,890	-0.90(-2.03%)
Jul 05, 2012	42.51	44.73	42.27	44.44	3,974,815	+1.77(+4.15%)
Jul 03, 2012	42.95	43.00	42.30	42.67	856,480	-0.22(-0.51%)

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.