Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	45.57	47.18	45.23	46.88	2,173,573	+1.18(+2.58%)
Sep 27, 2012	45.68	46.09	45.31	45.70	675,889	+0.13(+0.28%)
Sep 26, 2012	46.39	46.45	45.56	45.57	1,544,036	-0.61(-1.33%)
Sep 25, 2012	46.87	47.04	46.10	46.19	1,254,724	-0.62(-1.33%)
Sep 24, 2012	46.84	47.14	46.03	46.81	856,637	-0.35(-0.74%)
Sep 21, 2012	46.90	47.42	46.62	47.16	1,558,300	+0.34(+0.73%)
Sep 20, 2012	46.42	46.98	45.96	46.82	1,558,314	+0.44(+0.94%)
Sep 19, 2012	46.18	46.94	46.09	46.38	1,538,856	-0.21(-0.46%)
Sep 18, 2012	46.40	47.93	45.90	46.60	2,899,164	+0.19(+0.42%)
Sep 17, 2012	46.37	47.50	45.67	46.40	2,324,532	-0.09(-0.19%)
Sep 14, 2012	45.61	46.98	45.24	46.49	1,586,471	+1.27(+2.82%)
Sep 13, 2012	43.77	45.82	43.73	45.21	2,862,964	+1.38(+3.15%)
Sep 12, 2012	43.57	44.61	43.55	43.83	1,495,593	+0.14(+0.31%)
Sep 11, 2012	43.46	43.77	42.75	43.70	1,986,775	+0.21(+0.49%)
Sep 10, 2012	43.98	44.13	43.03	43.48	998,484	-0.65(-1.48%)
Sep 07, 2012	41.80	44.39	41.77	44.13	2,381,146	+2.35(+5.63%)
Sep 06, 2012	41.25	41.97	40.89	41.78	1,289,122	+0.76(+1.85%)
Sep 05, 2012	41.30	41.61	40.60	41.02	940,297	-0.25(-0.61%)
Sep 04, 2012	40.83	41.34	39.60	41.27	1,494,079	+0.34(+0.83%)
Aug 31, 2012	40.96	41.28	40.55	40.93	999,704	+0.08(+0.19%)
Aug 30, 2012	40.85	41.11	40.51	40.86	604,855	-0.28(-0.69%)
Aug 29, 2012	40.55	41.25	40.46	41.14	1,385,323	+0.52(+1.27%)
Aug 27, 2012	40.52	40.93	40.33	40.62	754,480	+0.12(+0.29%)
Aug 24, 2012	40.70	40.94	40.04	40.51	790,313	-0.03(-0.07%)
Aug 23, 2012	40.52	40.90	40.18	40.53	1,074,483	+0.03(+0.07%)
Aug 22, 2012	40.38	41.04	40.13	40.51	1,356,023	-0.10(-0.24%)
Aug 21, 2012	40.05	40.99	40.05	40.60	1,126,906	+0.51(+1.26%)
Aug 20, 2012	39.69	40.47	39.69	40.10	1,079,050	+0.47(+1.18%)
Aug 17, 2012	40.35	40.42	39.32	39.63	1,054,263	-0.51(-1.26%)
Aug 16, 2012	40.48	40.59	40.00	40.14	1,184,379	-0.38(-0.94%)
Aug 15, 2012	40.47	40.77	40.24	40.52	557,837	+0.06(+0.14%)
Aug 14, 2012	41.21	41.21	40.37	40.46	795,148	-0.40(-0.98%)
Aug 13, 2012	42.25	42.41	40.64	40.86	1,196,805	-1.56(-3.67%)
Aug 10, 2012	41.64	42.41	41.42	42.41	937,354	+0.62(+1.49%)
Aug 09, 2012	42.31	42.60	41.57	41.79	806,638	-0.63(-1.49%)
Aug 08, 2012	42.62	42.82	41.89	42.42	811,911	-0.02(-0.05%)
Aug 07, 2012	41.25	43.40	41.25	42.44	1,365,979	+1.05(+2.54%)
Aug 06, 2012	40.89	41.63	40.89	41.39	730,907	+0.41(+1.00%)
Aug 03, 2012	40.64	41.69	40.53	40.98	815,151	+0.62(+1.54%)
Aug 02, 2012	40.08	40.81	40.02	40.36	1,020,433	-0.41(-1.00%)
Aug 01, 2012	40.40	41.24	40.16	40.77	741,696	+0.43(+1.06%)
Jul 31, 2012	40.89	41.30	40.18	40.34	949,371	-0.87(-2.10%)
Jul 30, 2012	40.84	41.40	40.60	41.21	791,255	+0.06(+0.14%)
Jul 27, 2012	40.11	41.36	40.02	41.15	1,247,049	+1.17(+2.92%)
Jul 26, 2012	41.03	41.23	39.91	39.98	1,476,552	-0.58(-1.44%)
Jul 25, 2012	42.01	42.02	40.37	40.56	2,799,199	+0.18(+0.43%)
Jul 24, 2012	41.48	41.97	40.17	40.39	2,302,941	-1.31(-3.15%)
Jul 23, 2012	41.56	41.96	40.59	41.70	1,488,179	+0.16(+0.37%)
Jul 20, 2012	41.58	41.63	40.78	41.55	1,290,057	-0.30(-0.72%)
Jul 19, 2012	41.49	41.94	40.70	41.85	781,983	+0.47(+1.13%)
Jul 18, 2012	40.58	41.91	40.35	41.38	1,662,150	+0.81(+1.99%)
Jul 17, 2012	39.85	40.59	39.49	40.57	933,633	+0.84(+2.11%)
Jul 16, 2012	39.35	39.87	39.17	39.74	690,795	+0.35(+0.89%)
Jul 13, 2012	38.90	39.40	38.88	39.39	549,667	+0.54(+1.40%)
Jul 12, 2012	38.08	39.07	37.86	38.84	794,313	+0.51(+1.32%)
Jul 11, 2012	38.66	39.07	38.23	38.34	859,355	-0.48(-1.23%)
Jul 10, 2012	39.74	39.91	38.69	38.81	815,499	-0.68(-1.72%)
Jul 09, 2012	38.92	39.65	38.52	39.49	1,126,946	+0.39(+1.00%)
Jul 06, 2012	39.51	39.69	38.53	39.11	666,285	-0.66(-1.66%)
Jul 05, 2012	40.18	40.37	39.51	39.77	802,334	-0.21(-0.54%)
Jul 03, 2012	40.07	40.36	39.82	39.98	316,998	-0.06(-0.16%)

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.