Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	44.82	45.54	44.78	45.14	2,587,072	-0.30(-0.66%)
Sep 27, 2012	44.79	45.54	44.35	45.44	1,985,398	+1.13(+2.55%)
Sep 26, 2012	43.19	44.53	43.03	44.31	2,378,653	+0.43(+0.98%)
Sep 25, 2012	44.70	44.91	43.76	43.88	2,701,574	-0.20(-0.45%)
Sep 24, 2012	45.26	45.55	44.03	44.08	2,792,879	-1.68(-3.67%)
Sep 21, 2012	45.98	46.31	45.73	45.76	7,013,790	+0.34(+0.75%)
Sep 20, 2012	45.41	45.47	44.80	45.42	2,333,934	-0.28(-0.61%)
Sep 19, 2012	45.48	45.97	45.01	45.70	2,025,011	+0.28(+0.62%)
Sep 18, 2012	44.80	45.46	44.79	45.42	2,113,222	+0.32(+0.71%)
Sep 17, 2012	44.86	45.14	44.55	45.10	4,179,215	+0.19(+0.42%)
Sep 14, 2012	44.20	45.44	44.20	44.91	3,885,036	+0.91(+2.07%)
Sep 13, 2012	41.87	44.00	41.56	44.00	5,148,015	+1.99(+4.74%)
Sep 12, 2012	41.67	42.38	40.85	42.01	2,784,118	+0.89(+2.16%)
Sep 11, 2012	41.35	41.73	41.04	41.12	1,728,994	-0.09(-0.22%)
Sep 10, 2012	42.00	42.06	41.10	41.21	1,168,605	-0.85(-2.02%)
Sep 07, 2012	42.14	42.56	42.01	42.06	3,662,427	+0.70(+1.69%)
Sep 06, 2012	40.89	41.44	40.52	41.36	3,226,249	+0.85(+2.10%)
Sep 05, 2012	40.10	40.67	39.85	40.51	1,858,760	+0.44(+1.10%)
Sep 04, 2012	40.64	40.70	39.89	40.07	1,518,190	-0.40(-0.99%)
Aug 31, 2012		40.47	40.47	40.47	0	+1.31(+3.35%)
Aug 30, 2012	39.46	39.86	39.14	39.16	1,126,517	-0.10(-0.25%)
Aug 29, 2012	39.43	39.54	38.98	39.26	1,132,987	-0.32(-0.81%)
Aug 27, 2012	39.90	40.10	39.31	39.58	1,070,666	-0.49(-1.22%)
Aug 24, 2012	39.66	40.24	39.40	40.07	1,693,474	+0.16(+0.40%)
Aug 23, 2012	40.30	40.94	39.79	39.91	3,589,139	-0.05(-0.13%)
Aug 22, 2012	39.04	40.05	38.50	39.96	2,675,175	+1.08(+2.78%)
Aug 21, 2012	38.67	39.54	38.59	38.88	2,556,870	+0.95(+2.50%)
Aug 20, 2012	38.31	38.34	37.53	37.93	1,450,029	-0.15(-0.39%)
Aug 17, 2012	38.17	38.65	37.85	38.08	1,221,549	+0.15(+0.40%)
Aug 16, 2012	36.54	38.01	36.37	37.93	2,327,365	+1.69(+4.66%)
Aug 15, 2012	36.44	36.63	35.93	36.24	1,647,990	-0.24(-0.66%)
Aug 14, 2012	36.44	36.93	36.41	36.48	1,214,182	-0.25(-0.68%)
Aug 13, 2012	37.50	37.69	36.48	36.73	1,568,103	-0.42(-1.13%)
Aug 11, 2012	37.18	37.22	36.82	37.15	1,317,101	+0.00(+0.00%)
Aug 10, 2012	37.18	37.22	36.82	37.15	1,317,101	+0.18(+0.49%)
Aug 09, 2012	36.66	37.27	36.41	36.97	984,196	+0.32(+0.87%)
Aug 08, 2012	37.15	37.59	36.54	36.65	2,051,789	-0.42(-1.13%)
Aug 07, 2012	36.70	37.15	36.33	37.07	1,633,515	+0.98(+2.72%)
Aug 03, 2012		36.09	36.09	36.09	0	+0.35(+0.98%)
Aug 02, 2012	35.30	36.33	35.14	35.74	1,772,760	+0.00(+0.00%)
Aug 01, 2012	36.01	36.30	33.74	35.74	4,877,212	-0.46(-1.27%)
Jul 31, 2012	36.92	36.97	36.11	36.20	2,026,768	-0.42(-1.15%)
Jul 30, 2012	36.45	36.75	36.07	36.62	1,170,699	+0.17(+0.47%)
Jul 27, 2012	36.75	36.75	35.93	36.45	2,462,049	-0.05(-0.14%)
Jul 26, 2012	34.94	36.75	34.61	36.50	2,905,077	+1.66(+4.76%)
Jul 25, 2012	34.49	35.29	33.91	34.84	2,766,217	+1.18(+3.51%)
Jul 24, 2012	33.72	34.17	33.45	33.66	2,584,002	+0.19(+0.57%)
Jul 23, 2012	33.44	33.92	33.32	33.47	1,227,228	-0.57(-1.67%)
Jul 20, 2012	33.64	34.25	33.45	34.04	1,746,641	+0.44(+1.31%)
Jul 19, 2012	33.17	33.85	32.98	33.60	2,114,336	+0.74(+2.25%)
Jul 18, 2012	33.66	33.66	32.83	32.86	2,901,181	-1.24(-3.64%)
Jul 17, 2012	34.50	34.50	33.63	34.10	1,186,540	-0.23(-0.67%)
Jul 16, 2012	34.65	34.75	34.20	34.33	1,430,191	-0.20(-0.58%)
Jul 13, 2012	34.14	34.76	33.62	34.53	2,392,222	+0.85(+2.52%)
Jul 12, 2012	33.25	33.96	32.34	33.68	3,922,976	-0.12(-0.36%)
Jul 11, 2012	34.65	34.95	33.59	33.80	6,339,922	-3.83(-10.18%)
Jul 10, 2012	38.55	38.79	37.42	37.63	1,872,616	-0.79(-2.06%)
Jul 09, 2012	38.70	38.79	37.84	38.42	1,924,335	-0.10(-0.26%)
Jul 06, 2012	38.82	39.15	38.17	38.52	1,504,322	-0.78(-1.98%)
Jul 05, 2012	39.57	40.00	39.15	39.30	2,660,271	-1.04(-2.58%)
Jul 04, 2012	39.84	40.65	39.70	40.34	570,616	+0.44(+1.10%)

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.