Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	52.23	52.59	51.92	52.37	2,592,916	-0.12(-0.22%)
Sep 27, 2012	52.37	52.57	52.02	52.49	2,642,722	+0.48(+0.93%)
Sep 26, 2012	52.51	52.68	51.88	52.00	2,650,944	-0.54(-1.02%)
Sep 25, 2012	52.75	53.12	52.51	52.54	2,728,523	+0.05(+0.09%)
Sep 24, 2012	52.58	52.78	52.32	52.49	2,727,142	-0.15(-0.28%)
Sep 21, 2012	52.46	52.92	52.36	52.64	4,821,098	+0.12(+0.23%)
Sep 20, 2012	52.11	52.73	52.10	52.52	2,829,491	+0.17(+0.32%)
Sep 19, 2012	52.74	52.82	52.35	52.35	2,958,874	-0.18(-0.34%)
Sep 18, 2012	52.47	52.56	52.08	52.53	2,201,681	-0.02(-0.03%)
Sep 17, 2012	52.60	52.76	52.46	52.54	2,475,993	-0.08(-0.15%)
Sep 14, 2012	52.53	52.93	52.40	52.62	3,430,578	+0.10(+0.19%)
Sep 13, 2012	51.74	52.65	51.71	52.52	3,225,714	+0.70(+1.35%)
Sep 12, 2012	51.46	52.35	51.41	51.82	4,058,113	+0.45(+0.88%)
Sep 11, 2012	50.18	51.39	50.18	51.37	4,585,023	+1.26(+2.51%)
Sep 10, 2012	50.01	50.31	49.87	50.11	2,645,146	+0.08(+0.15%)
Sep 07, 2012	50.18	50.26	49.88	50.03	2,827,861	-0.10(-0.20%)
Sep 06, 2012	49.58	50.33	49.46	50.13	3,264,535	+0.97(+1.98%)
Sep 05, 2012	49.19	49.42	49.02	49.16	3,004,447	-0.08(-0.17%)
Sep 04, 2012	49.33	49.48	48.94	49.24	2,390,563	-0.08(-0.15%)
Aug 31, 2012	49.44	49.75	49.16	49.32	2,414,242	+0.19(+0.39%)
Aug 30, 2012	49.12	49.31	48.87	49.13	1,813,082	-0.24(-0.48%)
Aug 29, 2012	49.49	49.58	49.05	49.36	2,177,722	-0.29(-0.58%)
Aug 27, 2012	49.88	49.96	49.40	49.65	2,422,944	-0.17(-0.34%)
Aug 24, 2012	49.35	49.97	49.26	49.82	2,247,232	+0.46(+0.93%)
Aug 23, 2012	49.80	49.90	49.18	49.36	2,878,410	-0.50(-0.99%)
Aug 22, 2012	49.64	50.01	49.49	49.86	2,801,129	+0.17(+0.34%)
Aug 21, 2012	50.00	50.06	49.47	49.69	4,495,974	-0.31(-0.62%)
Aug 20, 2012	49.50	50.01	49.37	50.00	4,525,129	+0.39(+0.78%)
Aug 17, 2012	49.01	49.66	49.00	49.61	4,146,120	+0.84(+1.72%)
Aug 16, 2012	48.60	48.86	48.39	48.78	1,664,003	+0.21(+0.44%)
Aug 15, 2012	48.39	48.94	48.30	48.56	1,734,922	+0.16(+0.33%)
Aug 14, 2012	48.59	48.80	48.32	48.40	1,850,697	-0.14(-0.30%)
Aug 13, 2012	48.62	48.74	48.43	48.55	1,845,878	-0.19(-0.39%)
Aug 10, 2012	48.53	48.83	48.30	48.74	2,548,260	+0.07(+0.14%)
Aug 09, 2012	48.58	48.92	48.56	48.67	2,179,291	+0.06(+0.13%)
Aug 08, 2012	48.07	48.81	48.03	48.61	2,538,754	+0.34(+0.69%)
Aug 07, 2012	48.42	48.69	48.11	48.27	2,563,907	-0.11(-0.24%)
Aug 06, 2012	48.67	48.83	48.37	48.39	2,012,705	-0.14(-0.30%)
Aug 03, 2012	48.49	48.81	48.42	48.53	3,562,110	+0.64(+1.34%)
Aug 02, 2012	47.82	48.17	47.57	47.89	2,890,747	-0.37(-0.76%)
Aug 01, 2012	48.13	48.67	48.07	48.26	4,260,682	+0.53(+1.12%)
Jul 31, 2012	47.99	48.35	47.57	47.73	4,403,045	-0.43(-0.89%)
Jul 30, 2012	47.86	48.49	47.73	48.15	3,476,058	+0.37(+0.78%)
Jul 27, 2012	47.29	48.21	47.00	47.78	3,690,010	+0.85(+1.80%)
Jul 26, 2012	47.06	47.72	46.90	46.93	3,524,977	+0.48(+1.03%)
Jul 25, 2012	46.60	46.84	46.41	46.45	4,546,534	+0.07(+0.15%)
Jul 24, 2012	46.99	46.99	46.18	46.38	3,668,083	-0.65(-1.38%)
Jul 23, 2012	47.15	47.18	46.65	47.03	3,764,597	-0.74(-1.55%)
Jul 20, 2012	48.21	48.34	47.50	47.77	3,618,041	-0.75(-1.54%)
Jul 19, 2012	49.15	49.23	48.08	48.52	4,469,220	-0.24(-0.48%)
Jul 18, 2012	48.00	48.87	48.00	48.75	4,157,386	+0.53(+1.09%)
Jul 17, 2012	47.82	48.25	47.33	48.23	2,902,283	+0.58(+1.21%)
Jul 16, 2012	48.10	48.10	47.58	47.65	2,174,574	-0.44(-0.92%)
Jul 13, 2012	47.44	48.09	47.30	48.09	2,707,516	+0.68(+1.43%)
Jul 12, 2012	47.25	47.61	46.93	47.41	2,980,391	-0.22(-0.46%)
Jul 11, 2012	48.14	48.24	47.44	47.63	3,194,948	-0.52(-1.08%)
Jul 10, 2012	48.17	48.53	47.66	48.15	3,198,994	+0.11(+0.22%)
Jul 09, 2012	48.06	48.37	47.98	48.05	2,404,814	-0.14(-0.30%)
Jul 06, 2012	48.39	48.59	47.93	48.19	2,452,975	-0.53(-1.09%)
Jul 05, 2012	48.68	49.01	48.53	48.72	2,644,195	-0.13(-0.27%)
Jul 03, 2012	48.56	48.88	48.52	48.85	1,569,051	+0.16(+0.33%)

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.