Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.83	41.70	40.55	41.52	2,133,808	+0.47(+1.14%)
Sep 27, 2012	40.61	41.17	40.27	41.06	1,366,596	+0.76(+1.88%)
Sep 26, 2012	40.85	41.15	39.99	40.30	1,709,534	-0.49(-1.20%)
Sep 25, 2012	41.55	41.57	40.79	40.79	2,022,256	-0.48(-1.16%)
Sep 24, 2012	41.31	41.52	41.06	41.27	1,444,952	-0.38(-0.91%)
Sep 21, 2012	42.12	42.25	41.50	41.65	3,016,839	-0.13(-0.31%)
Sep 20, 2012	41.95	41.95	41.11	41.78	1,965,735	-0.58(-1.38%)
Sep 19, 2012	42.18	42.57	41.60	42.36	2,161,571	+0.44(+1.06%)
Sep 18, 2012	42.03	42.09	41.66	41.92	2,249,353	-0.16(-0.38%)
Sep 17, 2012	42.65	42.65	41.88	42.08	956,699	-0.63(-1.48%)
Sep 14, 2012	42.52	43.38	42.36	42.71	2,519,030	+0.34(+0.81%)
Sep 13, 2012	41.06	42.73	40.80	42.37	1,888,540	+1.33(+3.23%)
Sep 12, 2012	41.02	41.39	40.82	41.04	1,587,470	+0.05(+0.12%)
Sep 11, 2012	41.35	41.59	40.94	40.99	1,657,017	-0.46(-1.10%)
Sep 10, 2012	41.38	42.12	41.28	41.45	2,019,542	-0.15(-0.35%)
Sep 07, 2012	41.06	41.68	40.82	41.59	1,879,138	+0.50(+1.22%)
Sep 06, 2012	40.27	41.11	40.20	41.09	1,774,838	+1.17(+2.94%)
Sep 05, 2012	39.51	40.06	39.27	39.92	1,820,782	+0.38(+0.95%)
Sep 04, 2012	40.08	40.11	39.29	39.54	1,868,610	-0.52(-1.30%)
Aug 31, 2012	40.06	40.17	39.56	40.06	2,463,121	+0.51(+1.30%)
Aug 30, 2012	39.69	40.00	39.54	39.55	2,501,929	-0.38(-0.96%)
Aug 29, 2012	40.40	40.43	39.71	39.93	1,826,629	-0.22(-0.54%)
Aug 27, 2012	40.26	40.48	39.85	40.15	1,708,590	+0.08(+0.20%)
Aug 24, 2012	40.19	40.20	39.56	40.07	1,850,580	-0.22(-0.56%)
Aug 23, 2012	40.48	40.74	40.26	40.30	2,106,620	-0.25(-0.63%)
Aug 22, 2012	40.18	40.58	40.05	40.55	1,981,709	+0.14(+0.34%)
Aug 21, 2012	40.48	40.60	40.21	40.41	2,599,086	+0.15(+0.38%)
Aug 20, 2012	40.17	40.60	39.99	40.26	1,899,388	-0.13(-0.32%)
Aug 17, 2012	39.73	40.76	39.49	40.39	2,464,635	+0.65(+1.64%)
Aug 16, 2012	39.11	39.80	38.90	39.74	1,352,903	+0.64(+1.63%)
Aug 15, 2012	38.79	39.27	38.58	39.10	1,474,194	+0.30(+0.78%)
Aug 14, 2012	39.66	39.68	38.68	38.80	1,640,567	-0.64(-1.62%)
Aug 13, 2012	39.35	39.49	38.96	39.43	1,223,375	-0.11(-0.28%)
Aug 10, 2012	39.22	39.58	39.01	39.54	1,054,261	-0.10(-0.26%)
Aug 09, 2012	39.31	39.70	39.07	39.64	1,467,605	+0.21(+0.53%)
Aug 08, 2012	39.54	39.87	39.19	39.43	1,701,153	-0.35(-0.87%)
Aug 07, 2012	39.56	40.02	39.36	39.78	2,365,294	+0.42(+1.07%)
Aug 06, 2012	38.87	39.58	38.77	39.36	1,944,847	+0.81(+2.11%)
Aug 03, 2012	39.00	39.08	38.40	38.55	2,159,061	+0.33(+0.85%)
Aug 02, 2012	37.19	38.43	37.14	38.22	4,028,858	+0.54(+1.42%)
Aug 01, 2012	38.14	38.77	37.59	37.69	2,624,358	-0.22(-0.57%)
Jul 31, 2012	36.98	38.35	36.50	37.90	4,747,255	+0.93(+2.51%)
Jul 30, 2012	37.22	37.53	36.69	36.98	3,665,110	-0.54(-1.43%)
Jul 27, 2012	36.32	37.74	36.27	37.51	4,206,708	+1.56(+4.34%)
Jul 26, 2012	36.06	36.35	35.53	35.95	2,573,951	+0.80(+2.29%)
Jul 25, 2012	35.01	35.15	34.43	35.15	1,850,843	+0.40(+1.15%)
Jul 24, 2012	34.93	35.50	34.32	34.75	2,303,367	-0.20(-0.56%)
Jul 23, 2012	34.72	35.05	34.58	34.95	1,665,648	-0.72(-2.01%)
Jul 20, 2012	35.77	35.77	35.40	35.66	1,949,099	-0.47(-1.30%)
Jul 19, 2012	36.37	36.61	36.00	36.13	1,890,413	-0.09(-0.24%)
Jul 18, 2012	35.24	36.40	34.92	36.22	2,284,763	+0.74(+2.08%)
Jul 17, 2012	35.39	35.62	34.69	35.48	1,768,586	+0.25(+0.72%)
Jul 16, 2012	35.16	35.25	34.62	35.23	1,388,348	-0.15(-0.41%)
Jul 13, 2012	34.91	35.53	34.90	35.37	2,028,805	+0.93(+2.69%)
Jul 12, 2012	33.97	34.70	33.48	34.45	3,358,863	+0.03(+0.08%)
Jul 11, 2012	35.50	35.50	34.13	34.42	2,822,844	-0.99(-2.81%)
Jul 10, 2012	36.03	36.56	35.10	35.41	2,211,441	-0.40(-1.11%)
Jul 09, 2012	36.50	36.52	35.66	35.81	2,156,500	-0.55(-1.52%)
Jul 06, 2012	35.94	36.46	35.71	36.36	3,023,559	-0.08(-0.22%)
Jul 05, 2012	36.86	36.97	36.32	36.44	2,533,607	-0.46(-1.24%)
Jul 03, 2012	37.16	37.16	36.33	36.90	1,770,706	+0.85(+2.35%)

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.