Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	39.44	39.55	38.77	38.82	11,841,300	-0.70(-1.78%)
Sep 27, 2012	39.67	39.87	39.18	39.52	7,553,700	-0.05(-0.13%)
Sep 26, 2012	39.42	39.69	39.21	39.57	10,372,500	+0.23(+0.59%)
Sep 25, 2012	39.84	39.94	39.34	39.34	12,399,300	-0.31(-0.78%)
Sep 24, 2012	40.53	40.73	39.44	39.65	11,133,900	-1.16(-2.85%)
Sep 21, 2012	40.48	40.84	40.39	40.81	19,325,700	+0.53(+1.32%)
Sep 20, 2012	39.45	40.40	39.39	40.28	14,438,700	+0.72(+1.83%)
Sep 19, 2012	39.80	39.82	39.28	39.56	10,703,700	-0.15(-0.39%)
Sep 18, 2012	38.98	40.13	38.89	39.71	13,596,300	+0.68(+1.75%)
Sep 17, 2012	38.32	39.19	38.32	39.03	19,711,800	+0.62(+1.62%)
Sep 14, 2012	39.12	39.17	38.31	38.41	10,847,700	-0.45(-1.15%)
Sep 13, 2012	38.46	39.31	38.46	38.85	19,723,500	+0.27(+0.69%)
Sep 12, 2012	40.33	40.43	38.52	38.59	27,260,100	-1.75(-4.33%)
Sep 11, 2012	40.96	41.00	39.95	40.33	14,231,700	-0.85(-2.07%)
Sep 10, 2012	41.36	41.36	41.00	41.19	4,914,000	-0.03(-0.06%)
Sep 07, 2012	41.47	41.82	41.12	41.21	5,358,600	-0.15(-0.36%)
Sep 06, 2012	41.70	41.92	41.24	41.36	7,813,800	-0.24(-0.58%)
Sep 05, 2012	42.19	42.24	41.47	41.60	6,500,700	-0.59(-1.40%)
Sep 04, 2012	41.97	42.38	41.67	42.19	5,374,800	+0.36(+0.85%)
Sep 03, 2012	42.31	42.64	41.84	41.84	2,570,919	+0.00(+0.00%)
Aug 31, 2012	42.31	42.64	41.84	41.84	7,713,000	-0.33(-0.79%)
Aug 30, 2012	42.17	42.34	41.97	42.17	4,472,100	-0.02(-0.06%)
Aug 29, 2012	42.75	42.78	42.16	42.19	7,985,700	-1.07(-2.47%)
Aug 28, 2012	42.70	43.43	42.67	43.26	8,134,200	+0.52(+1.22%)
Aug 27, 2012	42.98	43.05	42.58	42.74	4,986,900	-0.05(-0.12%)
Aug 24, 2012	42.56	42.90	42.42	42.79	6,894,000	+0.12(+0.27%)
Aug 23, 2012	42.67	42.88	42.42	42.68	7,255,800	-0.05(-0.11%)
Aug 22, 2012	42.67	43.06	42.54	42.72	9,763,200	+0.10(+0.23%)
Aug 21, 2012	43.60	43.60	42.57	42.63	8,097,300	-0.73(-1.68%)
Aug 20, 2012	43.65	43.72	43.20	43.35	8,442,000	-0.51(-1.17%)
Aug 17, 2012	43.24	43.90	42.86	43.87	16,355,700	+0.87(+2.02%)
Aug 16, 2012	41.74	43.09	41.56	43.00	35,109,000	+1.35(+3.24%)
Aug 15, 2012	41.48	41.74	41.36	41.65	4,980,600	+0.04(+0.09%)
Aug 14, 2012	41.64	41.75	41.43	41.61	4,455,000	+0.07(+0.17%)
Aug 13, 2012	41.28	41.72	41.08	41.54	5,616,900	+0.28(+0.67%)
Aug 11, 2012	41.13	41.44	40.99	41.27	4,986,000	+0.00(+0.00%)
Aug 10, 2012	41.13	41.44	40.99	41.27	4,986,000	+0.12(+0.30%)
Aug 09, 2012	40.94	41.22	40.92	41.14	6,819,300	+0.10(+0.24%)
Aug 08, 2012	40.91	41.15	40.64	41.04	9,946,800	+0.13(+0.32%)
Aug 07, 2012	41.95	42.20	40.84	40.91	14,801,400	-1.09(-2.60%)
Aug 06, 2012	42.17	42.40	41.97	42.01	6,579,900	-0.16(-0.39%)
Aug 03, 2012	42.46	42.57	41.84	42.17	6,239,700	+0.36(+0.86%)
Aug 02, 2012	42.31	42.52	41.67	41.81	9,975,600	-0.49(-1.17%)
Aug 01, 2012	42.98	42.98	42.26	42.30	18,018,900	-0.58(-1.34%)
Jul 31, 2012	42.66	43.05	42.57	42.88	14,661,900	+0.33(+0.78%)
Jul 30, 2012	42.36	42.63	42.04	42.55	9,166,500	+0.07(+0.16%)
Jul 27, 2012	42.56	42.72	42.07	42.48	10,103,400	+0.14(+0.33%)
Jul 26, 2012	42.90	42.93	42.12	42.34	11,591,100	-0.59(-1.37%)
Jul 25, 2012	43.57	43.63	41.71	42.93	29,419,200	-2.15(-4.78%)
Jul 24, 2012	45.38	45.67	44.97	45.08	9,939,600	-0.35(-0.76%)
Jul 23, 2012	45.50	45.71	45.26	45.43	8,635,500	-0.46(-1.00%)
Jul 20, 2012	45.84	46.51	45.74	45.89	6,768,900	-0.15(-0.33%)
Jul 19, 2012	46.43	46.51	45.77	46.04	5,683,500	-0.50(-1.08%)
Jul 18, 2012	46.25	46.59	46.15	46.55	4,100,400	+0.29(+0.63%)
Jul 17, 2012	46.52	46.56	46.05	46.26	4,325,400	-0.10(-0.22%)
Jul 16, 2012	45.94	47.02	45.94	46.36	6,426,000	+0.14(+0.30%)
Jul 15, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.00(+0.00%)
Jul 14, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.00(+0.00%)
Jul 13, 2012	45.75	46.29	45.70	46.22	4,743,900	+0.51(+1.11%)
Jul 12, 2012	45.97	45.97	45.40	45.71	5,204,700	-0.20(-0.43%)
Jul 11, 2012	45.44	46.06	45.41	45.91	5,837,400	+0.57(+1.26%)
Jul 10, 2012	45.48	45.48	44.96	45.34	5,942,700	+0.09(+0.21%)
Jul 09, 2012	45.30	45.67	45.10	45.24	6,128,100	-0.11(-0.24%)
Jul 06, 2012	44.88	45.70	44.77	45.35	5,409,000	+0.22(+0.49%)
Jul 05, 2012	45.63	45.63	45.09	45.13	7,749,000	-0.51(-1.12%)
Jul 04, 2012	45.31	45.77	45.18	45.64	1,267,206	+0.00(+0.00%)
Jul 03, 2012	45.31	45.77	45.18	45.64	3,782,700	+0.49(+1.09%)

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.