Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	46.66	46.75	46.01	46.30	2,570,214	-0.41(-0.88%)
Sep 27, 2012	47.29	47.56	46.40	46.71	2,314,821	-0.29(-0.62%)
Sep 26, 2012	47.49	47.70	46.36	47.00	2,609,590	-1.21(-2.51%)
Sep 25, 2012	48.54	48.82	48.17	48.21	2,121,378	-0.24(-0.50%)
Sep 24, 2012	48.17	48.55	47.93	48.45	998,340	-0.31(-0.64%)
Sep 21, 2012	48.95	49.16	48.52	48.76	1,746,683	+0.14(+0.29%)
Sep 20, 2012	48.41	48.84	47.83	48.62	1,466,553	+0.21(+0.43%)
Sep 19, 2012	48.49	48.66	47.80	48.41	1,190,883	-0.14(-0.29%)
Sep 18, 2012	48.73	48.91	48.12	48.55	1,480,387	-0.14(-0.29%)
Sep 17, 2012	49.88	49.97	48.57	48.69	1,618,511	-1.27(-2.54%)
Sep 14, 2012	49.24	50.49	49.24	49.96	2,347,647	+0.92(+1.88%)
Sep 13, 2012	49.28	49.37	48.40	49.04	2,320,116	-0.12(-0.24%)
Sep 12, 2012	48.96	49.77	48.96	49.16	1,373,171	+0.50(+1.03%)
Sep 11, 2012	48.12	48.87	48.12	48.66	1,646,127	+0.52(+1.08%)
Sep 10, 2012	48.49	49.23	48.11	48.14	1,427,991	-0.40(-0.82%)
Sep 07, 2012	47.58	48.57	47.43	48.54	1,614,811	+1.17(+2.47%)
Sep 06, 2012	47.42	48.12	47.30	47.37	1,752,731	+0.41(+0.87%)
Sep 05, 2012	47.09	47.46	46.74	46.96	1,432,749	-0.17(-0.36%)
Sep 04, 2012	46.85	47.34	46.39	47.13	1,626,280	+0.29(+0.62%)
Aug 31, 2012	46.69	47.20	46.48	46.84	1,531,581	+0.61(+1.32%)
Aug 30, 2012	46.98	47.12	46.09	46.23	1,449,906	-1.14(-2.41%)
Aug 29, 2012	47.37	47.60	46.81	47.37	1,236,925	-0.05(-0.11%)
Aug 27, 2012	47.22	47.94	47.00	47.42	980,007	+0.21(+0.44%)
Aug 24, 2012	47.19	47.39	47.01	47.21	1,042,104	-0.28(-0.59%)
Aug 23, 2012	47.15	47.65	46.95	47.49	1,278,183	+0.19(+0.40%)
Aug 22, 2012	47.56	47.79	47.05	47.30	1,562,664	-0.43(-0.90%)
Aug 21, 2012	47.30	48.16	47.30	47.73	1,128,680	+0.71(+1.51%)
Aug 20, 2012	47.79	47.95	46.78	47.02	2,214,264	-0.95(-1.98%)
Aug 17, 2012	47.93	48.52	47.78	47.97	1,370,627	+0.19(+0.40%)
Aug 16, 2012	47.27	47.89	47.26	47.78	1,362,763	+0.52(+1.10%)
Aug 15, 2012	47.43	47.72	47.06	47.26	1,284,054	-0.33(-0.69%)
Aug 14, 2012	47.84	48.19	47.42	47.59	1,088,280	-0.08(-0.17%)
Aug 13, 2012	48.03	48.12	47.43	47.67	976,979	-0.44(-0.91%)
Aug 10, 2012	47.30	48.19	47.24	48.11	1,676,920	+0.39(+0.82%)
Aug 09, 2012	47.39	48.02	47.19	47.72	1,009,229	+0.22(+0.46%)
Aug 08, 2012	47.10	47.69	46.97	47.50	1,761,328	+0.01(+0.02%)
Aug 07, 2012	47.35	48.29	47.34	47.49	1,686,706	+0.45(+0.96%)
Aug 06, 2012	47.40	47.52	46.89	47.04	1,117,885	-0.16(-0.34%)
Aug 03, 2012	46.56	47.32	46.56	47.20	1,754,429	+1.58(+3.46%)
Aug 02, 2012	45.83	46.32	45.07	45.62	2,824,241	-0.44(-0.96%)
Aug 01, 2012	45.50	46.42	45.10	46.06	2,440,722	+0.94(+2.08%)
Jul 31, 2012	46.15	46.31	44.88	45.12	1,918,399	-1.16(-2.51%)
Jul 30, 2012	46.89	47.01	45.73	46.28	2,091,972	-0.57(-1.22%)
Jul 27, 2012	45.01	47.09	45.01	46.85	2,881,815	+1.39(+3.06%)
Jul 26, 2012	44.54	45.54	43.80	45.46	4,707,489	+2.78(+6.51%)
Jul 25, 2012	40.51	42.99	40.51	42.68	5,462,787	+2.41(+5.98%)
Jul 24, 2012	40.72	40.91	39.78	40.27	2,378,133	-0.51(-1.25%)
Jul 23, 2012	41.04	41.34	40.54	40.78	1,951,792	-1.31(-3.11%)
Jul 20, 2012	42.31	42.50	41.87	42.09	2,426,440	-0.36(-0.85%)
Jul 19, 2012	41.48	42.85	41.43	42.45	2,320,627	+1.21(+2.93%)
Jul 18, 2012	40.85	41.71	40.85	41.24	2,949,802	+0.10(+0.24%)
Jul 17, 2012	40.77	41.19	40.21	41.14	1,420,882	+0.64(+1.58%)
Jul 16, 2012	40.19	40.72	39.78	40.50	1,619,929	+0.18(+0.45%)
Jul 13, 2012	39.80	40.35	39.80	40.32	1,382,853	+0.68(+1.72%)
Jul 12, 2012	39.90	39.90	39.01	39.64	2,121,505	-0.76(-1.88%)
Jul 11, 2012	40.05	40.68	39.97	40.40	1,469,392	+0.43(+1.08%)
Jul 10, 2012	41.25	41.40	39.62	39.97	1,700,060	-0.99(-2.42%)
Jul 09, 2012	40.63	41.47	40.39	40.96	1,997,472	+0.13(+0.32%)
Jul 06, 2012	40.35	40.91	40.00	40.83	1,396,489	-0.21(-0.51%)
Jul 05, 2012	41.39	41.58	40.63	41.04	1,842,905	-0.63(-1.51%)
Jul 03, 2012	40.50	41.77	40.45	41.67	1,738,795	+1.51(+3.76%)

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.