Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.40	45.65	45.01	45.36	5,635,420	-0.09(-0.19%)
Sep 27, 2012	45.53	45.60	44.63	45.45	9,012,248	-0.17(-0.38%)
Sep 26, 2012	46.00	46.06	45.57	45.62	4,865,454	-0.39(-0.85%)
Sep 25, 2012	46.85	46.88	46.00	46.01	4,358,190	-0.55(-1.18%)
Sep 24, 2012	46.68	46.76	46.45	46.56	3,559,699	-0.21(-0.44%)
Sep 21, 2012	46.81	47.03	46.64	46.77	5,828,939	+0.03(+0.06%)
Sep 20, 2012	46.40	46.88	46.13	46.74	4,523,484	+0.28(+0.60%)
Sep 19, 2012	45.98	46.73	45.95	46.46	4,760,740	+0.52(+1.14%)
Sep 18, 2012	45.92	45.99	45.53	45.94	5,387,401	-0.09(-0.20%)
Sep 17, 2012	46.21	46.28	45.87	46.03	5,752,317	-0.19(-0.40%)
Sep 14, 2012	46.52	46.52	46.00	46.22	6,269,010	-0.28(-0.60%)
Sep 13, 2012	45.90	46.53	45.85	46.50	3,826,679	+0.49(+1.06%)
Sep 12, 2012	46.10	46.34	45.83	46.01	3,230,033	-0.07(-0.15%)
Sep 11, 2012	46.15	46.21	45.93	46.08	4,807,514	-0.23(-0.49%)
Sep 10, 2012	45.93	46.41	45.76	46.31	5,365,022	+0.57(+1.25%)
Sep 07, 2012	46.36	46.43	45.65	45.74	5,422,967	-0.61(-1.33%)
Sep 06, 2012	45.78	46.36	45.63	46.36	4,187,722	+0.81(+1.77%)
Sep 05, 2012	45.70	45.89	45.39	45.55	3,702,456	-0.08(-0.17%)
Sep 04, 2012	45.74	45.82	45.48	45.63	4,553,064	-0.18(-0.39%)
Aug 31, 2012	46.12	46.13	45.74	45.80	5,415,252	-0.05(-0.11%)
Aug 30, 2012	45.97	46.14	45.72	45.85	4,885,095	-0.07(-0.16%)
Aug 29, 2012	45.63	46.10	45.56	45.93	6,667,775	+0.64(+1.42%)
Aug 27, 2012	45.50	45.51	45.19	45.28	3,343,244	-0.24(-0.52%)
Aug 24, 2012	45.03	45.60	45.01	45.52	3,868,295	+0.50(+1.11%)
Aug 23, 2012	45.38	45.45	44.81	45.02	4,006,451	-0.49(-1.08%)
Aug 22, 2012	45.83	45.99	45.35	45.51	3,744,406	-0.32(-0.70%)
Aug 21, 2012	45.66	45.98	45.53	45.83	6,265,426	+0.35(+0.77%)
Aug 20, 2012	45.74	45.82	45.33	45.48	5,911,409	-0.36(-0.78%)
Aug 17, 2012	45.76	45.84	45.56	45.84	4,229,439	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.48	45.68	8,024,733	-0.42(-0.91%)
Aug 15, 2012	46.01	46.45	45.83	46.10	12,675,097	+0.80(+1.77%)
Aug 14, 2012	44.83	45.36	44.78	45.30	6,689,170	+0.62(+1.39%)
Aug 13, 2012	44.75	44.75	44.48	44.68	4,908,109	+0.02(+0.05%)
Aug 10, 2012	44.60	44.69	44.33	44.65	4,129,619	+0.11(+0.24%)
Aug 09, 2012	44.73	44.75	44.42	44.55	3,965,033	-0.18(-0.40%)
Aug 08, 2012	44.36	44.77	44.21	44.73	3,971,126	+0.21(+0.48%)
Aug 07, 2012	44.48	44.70	44.31	44.51	4,797,261	+0.18(+0.40%)
Aug 06, 2012	44.45	44.70	44.33	44.33	3,399,664	+0.02(+0.05%)
Aug 03, 2012	44.36	44.67	44.10	44.31	5,513,708	+0.28(+0.63%)
Aug 02, 2012	43.26	44.13	43.03	44.04	7,457,618	+0.96(+2.23%)
Aug 01, 2012	43.26	43.34	42.72	43.08	6,816,769	-0.02(-0.05%)
Jul 31, 2012	43.33	43.50	42.64	43.10	10,165,714	-0.99(-2.24%)
Jul 30, 2012	43.61	44.17	43.55	44.09	5,119,670	+0.37(+0.85%)
Jul 27, 2012	43.52	43.97	43.50	43.72	5,012,280	+0.33(+0.75%)
Jul 26, 2012	43.45	43.62	43.13	43.39	4,548,545	+0.50(+1.16%)
Jul 25, 2012	43.16	43.26	42.64	42.89	4,577,865	-0.13(-0.31%)
Jul 24, 2012	43.01	43.25	42.76	43.03	5,309,985	+0.08(+0.18%)
Jul 23, 2012	43.19	43.25	42.81	42.95	5,994,777	-0.66(-1.52%)
Jul 20, 2012	43.40	43.77	43.35	43.61	5,050,250	+0.09(+0.20%)
Jul 19, 2012	43.72	43.75	43.11	43.52	4,850,517	-0.10(-0.23%)
Jul 18, 2012	43.42	43.74	43.25	43.62	5,865,925	+0.09(+0.21%)
Jul 17, 2012	43.12	43.63	43.11	43.53	10,971,065	-0.17(-0.39%)
Jul 16, 2012	43.87	44.19	43.67	43.70	9,026,602	-0.32(-0.73%)
Jul 13, 2012	42.51	44.04	42.42	44.02	14,850,899	+1.47(+3.46%)
Jul 12, 2012	42.41	42.80	42.12	42.55	9,170,586	+0.06(+0.15%)
Jul 11, 2012	42.18	42.61	42.05	42.49	13,002,185	+0.40(+0.95%)
Jul 10, 2012	41.41	42.27	41.23	42.09	11,695,836	+0.85(+2.05%)
Jul 09, 2012	41.40	41.42	40.90	41.24	6,560,888	-0.02(-0.05%)
Jul 06, 2012	40.36	41.36	40.30	41.26	7,080,745	+0.65(+1.61%)
Jul 05, 2012	40.78	41.44	40.29	40.61	9,122,198	-0.45(-1.09%)
Jul 03, 2012	41.23	41.24	40.74	41.06	5,135,575	-0.35(-0.84%)

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.