Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.65	46.11	45.28	45.95	6,135,891	+0.04(+0.09%)
Sep 27, 2012	44.95	46.02	44.92	45.91	7,268,588	+1.35(+3.04%)
Sep 26, 2012	45.08	45.11	44.44	44.56	4,943,457	-0.50(-1.11%)
Sep 25, 2012	46.40	46.60	45.03	45.06	7,505,136	-1.17(-2.53%)
Sep 24, 2012	45.80	46.78	45.64	46.23	4,899,063	+0.07(+0.16%)
Sep 21, 2012	47.18	47.19	46.13	46.15	6,658,883	-0.64(-1.36%)
Sep 20, 2012	46.53	46.89	46.39	46.79	4,380,588	+0.06(+0.14%)
Sep 19, 2012	46.62	46.89	46.44	46.73	5,499,795	+0.07(+0.16%)
Sep 18, 2012	47.16	47.16	46.35	46.65	4,744,652	-0.71(-1.50%)
Sep 17, 2012	47.70	47.79	47.24	47.36	5,072,829	-0.49(-1.03%)
Sep 14, 2012	47.47	48.15	47.32	47.85	7,134,822	+0.31(+0.66%)
Sep 13, 2012	46.60	47.87	46.20	47.54	6,508,189	+0.85(+1.83%)
Sep 12, 2012	45.76	46.83	45.76	46.69	9,491,488	+1.17(+2.57%)
Sep 11, 2012	45.92	45.92	45.14	45.52	9,623,764	-0.46(-1.00%)
Sep 10, 2012	46.39	46.72	45.91	45.98	5,510,598	-0.30(-0.64%)
Sep 07, 2012	46.19	46.42	45.52	46.27	5,948,573	+0.20(+0.44%)
Sep 06, 2012	45.74	46.19	45.48	46.07	12,437,398	+0.80(+1.76%)
Sep 05, 2012	44.98	45.30	44.65	45.27	44,110,304	-0.26(-0.57%)
Sep 04, 2012	45.54	45.81	45.25	45.53	3,434,253	-0.03(-0.07%)
Aug 31, 2012	45.43	45.93	45.13	45.56	4,785,566	+0.41(+0.91%)
Aug 30, 2012	45.24	45.40	44.83	45.15	3,077,178	-0.36(-0.80%)
Aug 29, 2012	45.77	45.89	45.40	45.52	2,808,292	-0.29(-0.63%)
Aug 27, 2012	45.88	45.99	45.40	45.81	2,569,485	-0.03(-0.07%)
Aug 24, 2012	44.73	46.00	44.73	45.84	5,494,361	+1.00(+2.23%)
Aug 23, 2012	44.95	45.22	44.72	44.84	3,101,286	-0.20(-0.45%)
Aug 22, 2012	45.35	45.60	44.88	45.04	3,850,847	-0.48(-1.04%)
Aug 21, 2012	45.59	46.28	45.40	45.52	4,414,699	-0.02(-0.04%)
Aug 20, 2012	45.52	45.85	45.30	45.53	3,030,132	-0.24(-0.53%)
Aug 17, 2012	45.61	45.81	45.11	45.77	3,110,702	+0.45(+1.00%)
Aug 16, 2012	44.44	45.62	44.40	45.32	4,709,791	+0.96(+2.16%)
Aug 15, 2012	44.44	44.61	44.16	44.36	3,628,367	-0.07(-0.16%)
Aug 14, 2012	45.06	45.29	44.30	44.44	3,906,160	-0.37(-0.83%)
Aug 13, 2012	45.34	45.36	44.65	44.81	3,223,703	-0.41(-0.91%)
Aug 10, 2012	45.32	45.47	44.73	45.22	3,995,677	-0.36(-0.80%)
Aug 09, 2012	45.53	45.72	45.08	45.58	3,027,046	-0.01(-0.02%)
Aug 08, 2012	45.25	45.66	44.89	45.59	4,340,648	+0.02(+0.05%)
Aug 07, 2012	45.82	46.23	45.46	45.56	4,461,397	-0.09(-0.19%)
Aug 06, 2012	46.42	46.53	45.62	45.65	3,487,773	-0.72(-1.55%)
Aug 03, 2012	45.20	46.66	45.17	46.37	5,739,357	+1.94(+4.37%)
Aug 02, 2012	44.24	44.77	43.63	44.43	4,578,150	-0.38(-0.84%)
Aug 01, 2012	45.67	45.76	44.77	44.81	3,756,706	-0.68(-1.50%)
Jul 31, 2012	45.77	45.78	45.08	45.49	3,004,680	-0.33(-0.72%)
Jul 30, 2012	46.31	46.35	45.56	45.82	3,250,929	-0.56(-1.22%)
Jul 27, 2012	45.75	46.69	45.26	46.39	4,182,579	+1.00(+2.20%)
Jul 26, 2012	44.91	45.50	44.67	45.39	4,396,861	+1.20(+2.72%)
Jul 25, 2012	44.56	44.86	43.81	44.19	4,389,161	-0.10(-0.24%)
Jul 24, 2012	44.59	45.06	43.94	44.29	4,441,590	-0.24(-0.54%)
Jul 23, 2012	44.20	44.73	43.62	44.53	4,404,113	-0.47(-1.04%)
Jul 20, 2012	45.20	45.67	44.64	45.00	5,141,785	-0.39(-0.87%)
Jul 19, 2012	44.86	47.26	44.78	45.40	14,021,096	+1.19(+2.70%)
Jul 18, 2012	44.79	44.86	43.83	44.20	5,211,319	-0.76(-1.68%)
Jul 17, 2012	44.82	45.09	44.01	44.96	3,343,208	+0.60(+1.34%)
Jul 16, 2012	43.52	44.94	43.52	44.37	5,797,773	+0.54(+1.23%)
Jul 13, 2012	43.06	43.96	42.92	43.83	2,858,722	+0.85(+1.99%)
Jul 12, 2012	43.11	43.24	42.59	42.97	3,050,096	-0.55(-1.26%)
Jul 11, 2012	43.17	43.80	42.87	43.52	3,788,620	+0.39(+0.92%)
Jul 10, 2012	43.33	44.16	42.93	43.12	2,608,824	-0.55(-1.25%)
Jul 09, 2012	43.40	43.71	43.05	43.67	2,090,756	+0.17(+0.39%)
Jul 06, 2012	43.37	43.62	43.25	43.50	2,327,084	-0.41(-0.94%)
Jul 05, 2012	44.08	44.28	43.55	43.91	2,322,793	-0.46(-1.03%)
Jul 03, 2012	43.96	44.57	43.92	44.37	1,637,812	+0.28(+0.64%)

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.