Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	49.06	49.23	48.35	48.99	1,268,606	-0.46(-0.92%)
Sep 27, 2012	48.27	49.62	48.04	49.45	2,004,196	+1.32(+2.75%)
Sep 26, 2012	47.77	48.51	47.49	48.12	1,464,414	+0.31(+0.65%)
Sep 25, 2012	48.28	48.50	47.81	47.81	1,095,110	-0.28(-0.59%)
Sep 24, 2012	48.59	48.63	47.51	48.09	1,382,095	-0.23(-0.47%)
Sep 21, 2012	48.37	48.66	47.59	48.32	2,205,931	+0.47(+0.99%)
Sep 20, 2012	47.77	47.92	47.34	47.85	836,411	-0.15(-0.30%)
Sep 19, 2012	48.15	48.21	47.80	47.99	572,419	-0.22(-0.45%)
Sep 18, 2012	48.18	48.45	47.84	48.21	774,586	+0.07(+0.15%)
Sep 17, 2012	48.38	48.57	48.05	48.14	779,544	-0.37(-0.75%)
Sep 14, 2012	48.37	48.83	48.18	48.50	776,557	+0.12(+0.25%)
Sep 13, 2012	48.10	48.55	47.41	48.39	1,208,516	+0.21(+0.44%)
Sep 12, 2012	47.20	48.39	47.20	48.18	1,910,067	+1.25(+2.67%)
Sep 11, 2012	46.72	47.14	46.58	46.92	702,535	+0.23(+0.49%)
Sep 10, 2012	46.53	46.90	46.29	46.70	952,539	-0.02(-0.04%)
Sep 07, 2012	45.55	46.85	45.49	46.71	1,169,151	+1.25(+2.75%)
Sep 06, 2012	44.73	45.52	44.73	45.46	633,425	+1.00(+2.26%)
Sep 05, 2012	44.40	44.64	44.16	44.46	918,805	+0.02(+0.04%)
Sep 04, 2012	44.68	45.18	43.91	44.44	881,804	-0.19(-0.43%)
Aug 31, 2012	44.70	44.99	44.25	44.63	819,033	+0.20(+0.45%)
Aug 30, 2012	44.49	44.62	43.99	44.43	734,960	-0.26(-0.59%)
Aug 29, 2012	45.00	45.12	44.50	44.70	1,024,415	-0.33(-0.73%)
Aug 27, 2012	45.16	45.51	44.96	45.03	861,543	-0.10(-0.22%)
Aug 24, 2012	44.85	45.27	44.71	45.13	796,187	+0.03(+0.06%)
Aug 23, 2012	45.75	45.76	45.05	45.10	1,000,544	-0.71(-1.56%)
Aug 22, 2012	46.27	46.38	45.39	45.81	1,354,748	-0.60(-1.30%)
Aug 21, 2012	46.80	46.91	46.30	46.41	947,852	-0.20(-0.43%)
Aug 20, 2012	45.66	47.01	45.64	46.61	1,524,157	+0.88(+1.92%)
Aug 17, 2012	45.80	45.89	45.44	45.74	944,223	+0.05(+0.12%)
Aug 16, 2012	45.03	45.77	45.03	45.68	965,487	+0.63(+1.40%)
Aug 15, 2012	44.97	45.24	44.82	45.05	884,830	+0.09(+0.20%)
Aug 14, 2012	45.72	45.79	44.80	44.96	903,607	-0.51(-1.12%)
Aug 13, 2012	45.48	45.66	45.00	45.47	747,257	-0.15(-0.32%)
Aug 10, 2012	45.77	45.85	45.39	45.62	915,770	-0.33(-0.72%)
Aug 09, 2012	46.29	46.32	45.66	45.95	808,176	-0.26(-0.57%)
Aug 08, 2012	46.07	46.38	46.02	46.21	656,869	-0.04(-0.08%)
Aug 07, 2012	46.23	46.77	46.20	46.25	712,583	+0.27(+0.59%)
Aug 06, 2012	46.37	46.45	45.95	45.98	701,324	-0.15(-0.31%)
Aug 03, 2012	45.83	46.76	45.53	46.12	1,379,131	+1.13(+2.52%)
Aug 02, 2012	45.36	45.43	44.22	44.99	1,069,884	-0.55(-1.22%)
Aug 01, 2012	46.20	46.20	45.43	45.54	1,056,525	-0.37(-0.81%)
Jul 31, 2012	45.85	46.19	45.72	45.91	992,758	-0.09(-0.20%)
Jul 30, 2012	45.60	46.18	45.31	46.00	836,224	+0.34(+0.76%)
Jul 27, 2012	45.31	45.78	45.10	45.66	1,334,591	+0.62(+1.37%)
Jul 26, 2012	44.77	45.13	44.16	45.04	1,331,104	+0.77(+1.74%)
Jul 25, 2012	42.67	44.57	42.67	44.27	1,720,708	+1.39(+3.24%)
Jul 24, 2012	44.49	44.49	42.10	42.88	4,428,357	-1.77(-3.96%)
Jul 23, 2012	44.20	44.90	43.59	44.65	1,767,505	-0.09(-0.20%)
Jul 20, 2012	45.64	45.83	44.63	44.74	1,349,120	-1.23(-2.67%)
Jul 19, 2012	44.57	46.38	44.51	45.97	1,693,457	+1.57(+3.54%)
Jul 18, 2012	43.33	44.70	43.28	44.40	1,028,277	+0.93(+2.13%)
Jul 17, 2012	43.43	43.77	42.84	43.47	1,311,310	+0.11(+0.25%)
Jul 16, 2012	43.99	44.03	43.22	43.36	939,446	-0.74(-1.69%)
Jul 13, 2012	43.54	44.32	43.51	44.11	1,035,044	+0.56(+1.29%)
Jul 12, 2012	43.45	43.72	43.30	43.54	1,141,036	-0.25(-0.58%)
Jul 11, 2012	43.83	44.00	43.57	43.80	1,212,490	+0.01(+0.02%)
Jul 10, 2012	44.25	44.43	43.54	43.79	951,110	-0.27(-0.62%)
Jul 09, 2012	43.80	44.13	43.71	44.06	603,212	+0.27(+0.62%)
Jul 06, 2012	44.24	44.25	43.46	43.79	532,246	-0.80(-1.79%)
Jul 05, 2012	44.79	44.89	44.35	44.59	653,268	-0.33(-0.73%)
Jul 03, 2012	44.67	45.02	44.56	44.91	362,547	+0.26(+0.59%)

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.