Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	47.55	47.82	47.13	47.59	4,037,616	-0.03(-0.07%)
Sep 27, 2012	47.53	47.82	47.27	47.62	3,350,375	+0.50(+1.07%)
Sep 26, 2012	47.29	47.51	46.91	47.12	4,687,741	-0.42(-0.89%)
Sep 25, 2012	49.34	49.39	47.50	47.54	5,623,999	-1.73(-3.52%)
Sep 24, 2012	49.06	49.50	49.06	49.27	2,724,336	-0.29(-0.58%)
Sep 21, 2012	50.14	50.26	49.55	49.56	7,065,546	-0.26(-0.51%)
Sep 20, 2012	49.29	49.97	48.71	49.82	6,425,231	+0.33(+0.67%)
Sep 19, 2012	48.93	49.59	48.65	49.49	4,609,831	+0.75(+1.54%)
Sep 18, 2012	49.08	49.28	47.94	48.74	4,995,708	-0.56(-1.14%)
Sep 17, 2012	50.10	50.21	49.04	49.30	5,024,903	-0.92(-1.83%)
Sep 14, 2012	50.42	51.12	50.05	50.21	5,377,231	-0.08(-0.16%)
Sep 13, 2012	49.46	50.83	48.88	50.30	5,384,742	+0.87(+1.75%)
Sep 12, 2012	49.55	50.21	49.23	49.43	5,174,093	-0.40(-0.81%)
Sep 11, 2012	49.64	50.14	49.62	49.83	3,599,522	+0.23(+0.47%)
Sep 10, 2012	49.60	50.11	49.03	49.60	7,062,158	-0.79(-1.57%)
Sep 07, 2012	50.47	51.20	50.28	50.40	6,456,934	-0.03(-0.07%)
Sep 06, 2012	48.84	50.44	48.84	50.43	7,056,317	+1.85(+3.81%)
Sep 05, 2012	46.98	48.73	46.93	48.58	6,014,304	+1.70(+3.63%)
Sep 04, 2012	47.89	47.97	46.84	46.88	4,996,218	-0.96(-2.00%)
Aug 31, 2012	47.31	48.16	46.84	47.84	4,711,022	+0.93(+1.97%)
Aug 30, 2012	47.33	47.55	46.79	46.91	3,193,488	-0.84(-1.76%)
Aug 29, 2012	46.85	47.97	46.65	47.75	4,512,898	+0.68(+1.44%)
Aug 27, 2012	47.37	47.37	46.88	47.08	2,412,664	-0.30(-0.63%)
Aug 24, 2012	47.49	47.64	46.93	47.37	2,831,252	-0.21(-0.43%)
Aug 23, 2012	48.59	48.66	47.36	47.58	3,293,696	-1.12(-2.31%)
Aug 22, 2012	48.56	48.70	47.68	48.70	3,510,228	+0.45(+0.92%)
Aug 21, 2012	48.63	49.26	48.10	48.26	3,618,266	-0.38(-0.78%)
Aug 20, 2012	49.36	49.52	48.37	48.64	2,891,198	-0.60(-1.22%)
Aug 17, 2012	49.43	49.48	49.05	49.24	3,964,433	-0.02(-0.05%)
Aug 16, 2012	48.12	49.43	48.12	49.26	5,063,025	+1.07(+2.21%)
Aug 15, 2012	47.56	48.31	47.51	48.20	3,306,991	+0.59(+1.25%)
Aug 14, 2012	47.86	48.27	47.49	47.60	3,008,328	+0.11(+0.23%)
Aug 13, 2012	48.13	48.18	47.28	47.50	3,627,413	-0.83(-1.73%)
Aug 10, 2012	48.11	49.02	47.96	48.33	4,383,982	-0.12(-0.24%)
Aug 09, 2012	47.77	48.64	47.69	48.45	2,810,754	+0.53(+1.10%)
Aug 08, 2012	47.69	47.97	47.52	47.92	2,524,528	-0.10(-0.21%)
Aug 07, 2012	47.49	48.37	47.37	48.02	3,445,276	+0.65(+1.38%)
Aug 06, 2012	47.70	47.74	46.93	47.36	4,011,920	-0.02(-0.05%)
Aug 03, 2012	47.83	47.96	47.31	47.39	2,681,268	+0.31(+0.67%)
Aug 02, 2012	47.26	47.60	46.53	47.08	3,632,695	-0.81(-1.69%)
Aug 01, 2012	48.41	48.57	47.84	47.89	3,615,137	-0.12(-0.24%)
Jul 31, 2012	48.00	48.40	47.56	48.00	4,301,623	-0.20(-0.41%)
Jul 30, 2012	48.35	48.67	47.88	48.20	2,851,993	-0.31(-0.65%)
Jul 27, 2012	48.27	48.78	47.99	48.51	4,434,056	+0.62(+1.29%)
Jul 26, 2012	47.79	48.12	47.08	47.89	6,114,400	+0.45(+0.94%)
Jul 25, 2012	47.33	47.85	46.80	47.45	6,487,412	+0.40(+0.84%)
Jul 24, 2012	47.61	48.03	46.44	47.05	7,378,299	-0.44(-0.92%)
Jul 23, 2012	46.94	47.65	46.82	47.49	6,428,484	-0.01(-0.02%)
Jul 20, 2012	47.16	47.60	46.89	47.50	5,294,376	-0.10(-0.21%)
Jul 19, 2012	48.12	48.28	47.49	47.60	5,142,351	-0.44(-0.91%)
Jul 18, 2012	48.44	48.74	47.62	48.03	6,114,199	-0.05(-0.10%)
Jul 17, 2012	46.94	48.74	46.83	48.08	12,524,525	+2.35(+5.13%)
Jul 16, 2012	45.14	45.84	44.92	45.74	5,441,180	+0.36(+0.78%)
Jul 13, 2012	45.09	45.75	44.79	45.38	4,790,058	+0.41(+0.92%)
Jul 12, 2012	45.46	45.51	44.42	44.97	5,264,663	-0.85(-1.86%)
Jul 11, 2012	45.88	46.45	44.81	45.82	8,335,352	+0.59(+1.31%)
Jul 10, 2012	45.83	46.40	44.56	45.23	5,674,204	-0.50(-1.08%)
Jul 09, 2012	46.29	46.29	45.57	45.72	4,568,042	-0.11(-0.23%)
Jul 06, 2012	45.68	45.97	45.38	45.83	3,214,363	-0.51(-1.11%)
Jul 05, 2012	45.93	46.75	45.93	46.34	4,190,511	+0.36(+0.77%)
Jul 03, 2012	45.35	46.56	45.24	45.99	4,085,045	+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.