Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.38	44.71	44.12	44.48	2,473,624	+0.00(+0.00%)
Sep 27, 2012	44.42	44.80	44.37	44.48	1,930,556	+0.15(+0.35%)
Sep 26, 2012	44.31	44.92	44.27	44.33	2,187,994	+0.11(+0.24%)
Sep 25, 2012	45.07	45.16	44.21	44.22	2,534,099	-0.72(-1.60%)
Sep 24, 2012	44.96	45.21	44.81	44.94	2,126,158	+0.01(+0.02%)
Sep 21, 2012	45.22	45.28	44.93	44.93	4,779,103	-0.14(-0.31%)
Sep 20, 2012	44.90	45.28	44.77	45.07	2,967,505	-0.10(-0.22%)
Sep 19, 2012	45.47	45.48	45.13	45.17	2,326,582	-0.13(-0.29%)
Sep 18, 2012	46.16	46.16	45.21	45.30	4,947,152	-1.10(-2.37%)
Sep 17, 2012	46.34	46.81	46.33	46.40	2,558,989	-0.02(-0.04%)
Sep 14, 2012	47.16	47.26	46.32	46.42	3,367,043	-0.58(-1.23%)
Sep 13, 2012	46.68	47.10	46.59	47.00	2,829,017	+0.28(+0.60%)
Sep 12, 2012	46.73	46.90	46.44	46.72	2,525,248	-0.01(-0.02%)
Sep 11, 2012	46.23	46.78	46.20	46.73	1,855,388	+0.45(+0.97%)
Sep 10, 2012	46.60	46.71	46.19	46.28	1,798,895	-0.36(-0.77%)
Sep 07, 2012	47.07	47.15	46.55	46.64	1,602,507	-0.39(-0.83%)
Sep 06, 2012	46.80	47.06	46.48	47.03	2,687,762	+0.61(+1.31%)
Sep 05, 2012	46.41	46.64	46.14	46.42	1,883,006	+0.12(+0.26%)
Sep 04, 2012	45.77	46.34	45.58	46.30	1,934,989	+0.44(+0.96%)
Aug 31, 2012	45.79	45.88	45.39	45.86	3,300,488	+0.23(+0.50%)
Aug 30, 2012	45.07	45.76	44.95	45.63	1,861,591	+0.45(+1.00%)
Aug 29, 2012	45.21	45.21	44.89	45.18	1,345,667	+0.18(+0.40%)
Aug 27, 2012	44.88	45.09	44.75	45.00	959,485	+0.17(+0.38%)
Aug 24, 2012	44.35	44.92	44.26	44.83	936,302	+0.43(+0.97%)
Aug 23, 2012	45.13	45.17	44.37	44.40	2,638,621	-0.91(-2.01%)
Aug 22, 2012	44.99	45.32	44.61	45.31	2,365,564	+0.03(+0.07%)
Aug 21, 2012	45.32	45.48	45.11	45.28	1,631,626	+0.08(+0.18%)
Aug 20, 2012	44.97	45.27	44.89	45.20	1,912,458	+0.21(+0.47%)
Aug 17, 2012	45.44	45.44	44.86	44.99	2,330,177	-0.30(-0.66%)
Aug 16, 2012	45.44	45.47	45.06	45.29	2,066,478	-0.01(-0.02%)
Aug 15, 2012	45.34	45.63	45.27	45.30	1,276,777	-0.10(-0.22%)
Aug 14, 2012	45.56	45.72	45.33	45.40	1,449,550	-0.01(-0.02%)
Aug 13, 2012	45.50	45.68	45.32	45.41	1,436,441	-0.04(-0.09%)
Aug 10, 2012	45.56	45.77	45.37	45.45	1,457,863	-0.12(-0.26%)
Aug 09, 2012	45.56	45.93	45.47	45.57	1,962,912	+0.07(+0.15%)
Aug 08, 2012	45.54	45.66	45.17	45.50	2,845,827	-0.05(-0.11%)
Aug 07, 2012	46.37	46.37	45.29	45.55	2,483,825	-0.73(-1.58%)
Aug 06, 2012	46.56	46.90	46.24	46.28	1,391,239	-0.15(-0.32%)
Aug 03, 2012	46.62	46.99	46.07	46.43	2,285,390	+0.13(+0.28%)
Aug 02, 2012	46.35	46.43	45.95	46.30	2,465,204	-0.64(-1.36%)
Aug 01, 2012	47.29	47.64	46.83	46.94	2,498,979	-0.27(-0.57%)
Jul 31, 2012	47.15	47.49	46.99	47.21	1,946,141	+0.07(+0.15%)
Jul 30, 2012	47.13	47.51	46.96	47.14	1,855,345	-0.03(-0.06%)
Jul 27, 2012	46.89	47.26	46.50	47.17	1,878,046	+0.73(+1.57%)
Jul 26, 2012	46.68	47.75	46.00	46.44	2,214,289	+0.37(+0.80%)
Jul 25, 2012	45.90	46.33	45.64	46.07	2,204,887	+0.29(+0.63%)
Jul 24, 2012	45.49	45.81	45.26	45.78	2,162,389	+0.28(+0.62%)
Jul 23, 2012	44.67	45.68	44.67	45.50	1,908,013	+0.31(+0.69%)
Jul 20, 2012	45.38	45.53	45.12	45.19	5,116,605	-0.44(-0.96%)
Jul 19, 2012	46.06	46.10	45.23	45.63	1,798,094	-0.42(-0.91%)
Jul 18, 2012	45.82	46.12	45.75	46.05	2,236,226	+0.01(+0.02%)
Jul 17, 2012	45.61	46.23	45.22	46.04	2,724,179	+0.62(+1.37%)
Jul 16, 2012	45.22	45.76	45.22	45.42	1,885,082	+0.02(+0.04%)
Jul 13, 2012	44.71	45.51	44.68	45.40	2,778,760	+0.65(+1.45%)
Jul 12, 2012	43.96	45.00	43.80	44.75	2,927,901	+0.49(+1.11%)
Jul 11, 2012	43.93	44.37	43.61	44.26	1,879,402	+0.43(+0.98%)
Jul 10, 2012	44.73	44.91	43.59	43.83	2,050,578	-0.74(-1.66%)
Jul 09, 2012	44.50	44.59	44.18	44.57	1,412,701	+0.16(+0.36%)
Jul 06, 2012	43.70	44.45	43.61	44.41	1,515,400	+0.32(+0.73%)
Jul 05, 2012	44.55	44.70	43.94	44.09	2,063,594	-0.56(-1.25%)
Jul 03, 2012	44.72	44.80	44.45	44.65	1,012,101	+0.10(+0.22%)

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.