Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	46.85	48.50	46.50	48.19	2,114,371	+1.21(+2.58%)
Sep 27, 2012	46.96	47.38	46.58	46.98	657,480	+0.13(+0.28%)
Sep 26, 2012	47.69	47.75	46.84	46.85	1,501,981	-0.63(-1.33%)
Sep 25, 2012	48.18	48.36	47.39	47.48	1,220,549	-0.64(-1.33%)
Sep 24, 2012	48.15	48.46	47.32	48.12	833,305	-0.36(-0.74%)
Sep 21, 2012	48.21	48.75	47.93	48.48	1,515,856	+0.35(+0.73%)
Sep 20, 2012	47.72	48.30	47.24	48.13	1,515,870	+0.45(+0.94%)
Sep 19, 2012	47.47	48.25	47.38	47.68	1,496,942	-0.22(-0.46%)
Sep 18, 2012	47.70	49.27	47.19	47.90	2,820,199	+0.20(+0.42%)
Sep 17, 2012	47.67	48.83	46.95	47.70	2,261,218	-0.09(-0.19%)
Sep 14, 2012	46.89	48.30	46.51	47.79	1,543,260	+1.31(+2.82%)
Sep 13, 2012	45.00	47.10	44.95	46.48	2,784,985	+1.42(+3.15%)
Sep 12, 2012	44.79	45.86	44.77	45.06	1,454,857	+0.14(+0.31%)
Sep 11, 2012	44.68	45.00	43.95	44.92	1,932,661	+0.22(+0.49%)
Sep 10, 2012	45.21	45.37	44.23	44.70	971,288	-0.67(-1.48%)
Sep 07, 2012	42.97	45.63	42.94	45.37	2,316,290	+2.42(+5.63%)
Sep 06, 2012	42.41	43.14	42.03	42.95	1,254,010	+0.78(+1.85%)
Sep 05, 2012	42.46	42.77	41.74	42.17	914,686	-0.26(-0.61%)
Sep 04, 2012	41.97	42.50	40.71	42.43	1,453,385	+0.35(+0.83%)
Aug 31, 2012	42.11	42.44	41.69	42.08	972,475	+0.08(+0.19%)
Aug 30, 2012	41.99	42.26	41.64	42.00	588,381	-0.29(-0.69%)
Aug 29, 2012	41.69	42.40	41.59	42.29	1,347,591	+0.53(+1.27%)
Aug 27, 2012	41.65	42.08	41.46	41.76	733,930	+0.12(+0.29%)
Aug 24, 2012	41.84	42.09	41.16	41.64	768,787	-0.03(-0.07%)
Aug 23, 2012	41.65	42.05	41.31	41.67	1,045,217	+0.03(+0.07%)
Aug 22, 2012	41.51	42.19	41.25	41.64	1,319,089	-0.10(-0.24%)
Aug 21, 2012	41.17	42.14	41.17	41.74	1,096,212	+0.52(+1.26%)
Aug 20, 2012	40.80	41.60	40.80	41.22	1,049,660	+0.48(+1.18%)
Aug 17, 2012	41.48	41.55	40.42	40.74	1,025,548	-0.52(-1.26%)
Aug 16, 2012	41.61	41.73	41.12	41.26	1,152,120	-0.39(-0.94%)
Aug 15, 2012	41.60	41.91	41.37	41.65	542,643	+0.06(+0.14%)
Aug 14, 2012	42.36	42.36	41.50	41.59	773,491	-0.41(-0.98%)
Aug 13, 2012	43.43	43.60	41.78	42.00	1,164,208	-1.60(-3.67%)
Aug 10, 2012	42.81	43.60	42.58	43.60	911,823	+0.64(+1.49%)
Aug 09, 2012	43.49	43.79	42.73	42.96	784,668	-0.65(-1.49%)
Aug 08, 2012	43.81	44.02	43.06	43.61	789,797	-0.02(-0.05%)
Aug 07, 2012	42.41	44.62	42.41	43.63	1,328,774	+1.08(+2.54%)
Aug 06, 2012	42.03	42.80	42.03	42.55	710,999	+0.42(+1.00%)
Aug 03, 2012	41.78	42.86	41.67	42.13	792,949	+0.64(+1.54%)
Aug 02, 2012	41.20	41.95	41.14	41.49	992,640	-0.42(-1.00%)
Aug 01, 2012	41.53	42.40	41.28	41.91	721,495	+0.44(+1.06%)
Jul 31, 2012	42.03	42.46	41.31	41.47	923,513	-0.89(-2.10%)
Jul 30, 2012	41.98	42.56	41.74	42.36	769,704	+0.06(+0.14%)
Jul 27, 2012	41.23	42.52	41.14	42.30	1,213,083	+1.20(+2.92%)
Jul 26, 2012	42.18	42.38	41.02	41.10	1,436,335	-0.60(-1.44%)
Jul 25, 2012	43.19	43.20	41.50	41.70	2,722,957	+0.18(+0.43%)
Jul 24, 2012	42.64	43.15	41.29	41.52	2,240,215	-1.35(-3.15%)
Jul 23, 2012	42.72	43.13	41.73	42.87	1,447,645	+0.16(+0.37%)
Jul 20, 2012	42.74	42.80	41.92	42.71	1,254,920	-0.31(-0.72%)
Jul 19, 2012	42.65	43.11	41.84	43.02	760,684	+0.48(+1.13%)
Jul 18, 2012	41.72	43.08	41.48	42.54	1,616,878	+0.83(+1.99%)
Jul 17, 2012	40.97	41.73	40.60	41.71	908,204	+0.86(+2.11%)
Jul 16, 2012	40.45	40.99	40.27	40.85	671,980	+0.36(+0.89%)
Jul 13, 2012	39.99	40.50	39.97	40.49	534,696	+0.56(+1.40%)
Jul 12, 2012	39.15	40.16	38.92	39.93	772,678	+0.52(+1.32%)
Jul 11, 2012	39.74	40.16	39.30	39.41	835,949	-0.49(-1.23%)
Jul 10, 2012	40.85	41.03	39.77	39.90	793,287	-0.70(-1.72%)
Jul 09, 2012	40.01	40.76	39.60	40.60	1,096,251	+0.40(+1.00%)
Jul 06, 2012	40.62	40.80	39.61	40.20	648,138	-0.68(-1.66%)
Jul 05, 2012	41.30	41.50	40.62	40.88	780,481	-0.22(-0.54%)
Jul 03, 2012	41.19	41.49	40.93	41.10	308,364	-0.06(-0.16%)

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.