Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	54.47	54.80	54.06	54.56	2,290,696	+0.07(+0.13%)
Sep 27, 2012	54.18	54.66	54.00	54.49	3,057,591	+0.74(+1.38%)
Sep 26, 2012	55.10	55.21	53.59	53.75	3,528,280	-1.37(-2.49%)
Sep 25, 2012	56.86	56.86	55.05	55.12	3,215,200	-1.45(-2.56%)
Sep 24, 2012	57.47	57.79	56.55	56.57	2,450,305	-1.66(-2.85%)
Sep 21, 2012	58.22	58.48	57.86	58.23	4,920,852	+0.32(+0.55%)
Sep 20, 2012	57.83	58.03	57.13	57.91	2,025,322	-0.19(-0.33%)
Sep 19, 2012	58.81	59.15	57.69	58.10	2,470,344	-0.61(-1.04%)
Sep 18, 2012	58.06	61.48	57.92	58.71	3,632,937	+0.49(+0.84%)
Sep 17, 2012	57.96	58.63	57.82	58.22	2,517,108	+0.09(+0.15%)
Sep 14, 2012	58.30	59.00	57.81	58.13	2,466,631	-0.17(-0.29%)
Sep 13, 2012	58.01	58.95	57.16	58.30	1,892,442	+0.00(+0.00%)
Sep 12, 2012	57.87	58.56	57.87	58.30	2,433,307	+0.72(+1.25%)
Sep 11, 2012	56.86	57.73	56.85	57.58	1,883,499	+0.81(+1.43%)
Sep 10, 2012	57.09	57.68	56.73	56.77	1,807,901	-0.28(-0.49%)
Sep 07, 2012	57.50	57.68	56.82	57.05	2,564,259	-0.40(-0.70%)
Sep 06, 2012	57.52	58.23	57.11	57.45	2,737,782	-0.03(-0.05%)
Sep 05, 2012	57.38	57.78	57.02	57.48	2,000,374	+0.29(+0.51%)
Sep 04, 2012	57.51	57.69	56.86	57.19	2,982,052	-0.18(-0.31%)
Aug 31, 2012	56.41	57.55	55.91	57.37	9,836,810	+1.47(+2.63%)
Aug 30, 2012	56.48	56.60	54.79	55.90	2,406,362	-0.74(-1.31%)
Aug 29, 2012	57.31	57.50	55.95	56.64	2,971,387	-0.35(-0.61%)
Aug 27, 2012	57.00	57.20	56.66	56.99	2,137,210	+0.24(+0.42%)
Aug 24, 2012	57.05	57.05	56.18	56.75	2,372,503	-0.28(-0.49%)
Aug 23, 2012	57.02	57.39	56.70	57.03	2,086,734	+0.02(+0.04%)
Aug 22, 2012	56.39	57.05	56.08	57.01	2,016,581	+0.28(+0.49%)
Aug 21, 2012	57.60	57.91	56.53	56.73	2,085,905	-0.54(-0.94%)
Aug 20, 2012	57.62	57.79	57.05	57.27	2,584,929	-0.61(-1.05%)
Aug 17, 2012	56.81	58.02	56.81	57.88	2,958,103	+1.11(+1.96%)
Aug 16, 2012	55.96	57.00	55.85	56.77	1,536,477	+0.87(+1.56%)
Aug 15, 2012	55.66	56.17	54.93	55.90	1,725,025	+0.09(+0.16%)
Aug 14, 2012	56.50	56.50	55.59	55.81	1,786,260	-0.41(-0.73%)
Aug 13, 2012	55.33	56.24	54.95	56.22	2,175,644	+1.08(+1.96%)
Aug 10, 2012	55.13	55.40	54.70	55.14	2,165,253	-0.47(-0.85%)
Aug 09, 2012	55.63	56.05	55.35	55.61	1,776,043	-0.01(-0.02%)
Aug 08, 2012	56.21	56.21	55.41	55.62	2,334,292	-0.80(-1.42%)
Aug 07, 2012	56.24	56.97	56.23	56.42	2,366,674	+0.05(+0.09%)
Aug 06, 2012	55.90	56.84	55.85	56.37	2,054,710	+0.71(+1.28%)
Aug 03, 2012	55.68	56.05	55.27	55.66	2,677,558	+0.98(+1.79%)
Aug 02, 2012	54.19	54.79	53.57	54.68	3,680,388	-0.15(-0.27%)
Aug 01, 2012	54.78	55.51	54.14	54.83	3,215,002	+0.50(+0.92%)
Jul 31, 2012	55.87	55.96	54.12	54.33	11,062,483	-2.11(-3.74%)
Jul 30, 2012	54.27	56.44	54.25	56.44	59,144,920	+1.97(+3.62%)
Jul 27, 2012	53.85	54.83	53.36	54.47	10,779,430	+2.88(+5.58%)
Jul 26, 2012	50.75	52.01	50.11	51.59	4,583,440	+2.11(+4.26%)
Jul 25, 2012	49.53	49.92	48.79	49.48	2,125,217	+0.32(+0.65%)
Jul 24, 2012	50.36	50.52	48.62	49.16	3,519,906	-1.18(-2.34%)
Jul 23, 2012	50.90	50.97	49.95	50.34	1,821,754	-1.85(-3.54%)
Jul 20, 2012	51.17	52.25	50.93	52.19	2,260,499	+0.76(+1.48%)
Jul 19, 2012	50.28	51.80	50.12	51.43	3,939,074	+1.54(+3.09%)
Jul 18, 2012	48.89	50.09	48.75	49.89	2,751,558	+0.60(+1.22%)
Jul 17, 2012	49.12	49.39	47.63	49.29	3,433,181	+0.19(+0.39%)
Jul 16, 2012	49.20	49.43	48.62	49.10	1,591,996	-0.13(-0.26%)
Jul 13, 2012	48.62	49.80	48.44	49.23	3,643,458	+0.97(+2.01%)
Jul 12, 2012	47.01	48.97	46.61	48.26	3,429,994	+0.42(+0.88%)
Jul 11, 2012	46.43	48.00	46.34	47.84	2,102,386	+1.58(+3.42%)
Jul 10, 2012	47.64	47.70	45.95	46.26	1,650,689	-1.22(-2.57%)
Jul 09, 2012	47.11	47.66	46.73	47.48	1,036,051	+0.23(+0.49%)
Jul 06, 2012	47.21	47.52	46.51	47.25	1,419,294	-0.65(-1.36%)
Jul 05, 2012	48.34	48.78	47.82	47.90	1,842,885	-0.83(-1.70%)
Jul 03, 2012	47.27	49.14	47.27	48.73	2,220,060	+1.66(+3.53%)

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.