Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.20	40.50	39.96	40.39	2,724,642	+0.16(+0.39%)
Sep 27, 2012	40.05	40.40	39.98	40.23	2,350,107	+0.24(+0.60%)
Sep 26, 2012	40.25	40.37	39.92	39.99	3,703,656	-0.21(-0.53%)
Sep 25, 2012	39.84	40.36	39.83	40.20	3,768,809	-0.32(-0.80%)
Sep 24, 2012	40.35	40.66	40.20	40.53	1,900,720	+0.15(+0.38%)
Sep 21, 2012	40.55	40.75	40.37	40.38	4,377,822	+0.00(+0.00%)
Sep 20, 2012	40.13	40.40	40.07	40.38	3,103,040	+0.13(+0.32%)
Sep 19, 2012	40.36	40.43	40.23	40.25	2,940,547	-0.01(-0.03%)
Sep 18, 2012	40.15	40.29	40.07	40.26	4,345,726	+0.04(+0.09%)
Sep 17, 2012	40.16	40.33	40.07	40.22	2,294,044	-0.03(-0.07%)
Sep 14, 2012	39.80	40.26	39.79	40.25	4,141,105	+0.46(+1.16%)
Sep 13, 2012	39.28	39.99	39.28	39.78	4,665,711	+0.27(+0.68%)
Sep 12, 2012	39.95	40.02	39.48	39.52	4,260,014	-1.00(-2.46%)
Sep 11, 2012	40.55	40.73	40.45	40.51	2,695,637	-0.14(-0.34%)
Sep 10, 2012	40.71	40.96	40.62	40.65	1,655,363	-0.14(-0.35%)
Sep 07, 2012	40.92	40.97	40.64	40.80	2,908,497	-0.08(-0.19%)
Sep 06, 2012	40.31	40.90	40.31	40.87	2,731,232	+0.81(+2.01%)
Sep 05, 2012	40.02	40.17	39.86	40.07	1,695,037	+0.06(+0.15%)
Sep 04, 2012	39.84	40.09	39.54	40.01	2,582,627	+0.01(+0.03%)
Aug 31, 2012	40.20	40.25	39.83	39.99	2,900,566	+0.10(+0.26%)
Aug 30, 2012	40.04	40.13	39.85	39.89	2,009,842	-0.31(-0.77%)
Aug 29, 2012	40.16	40.28	39.97	40.20	1,224,672	-0.09(-0.22%)
Aug 27, 2012	40.28	40.48	40.19	40.29	1,532,998	+0.06(+0.15%)
Aug 24, 2012	39.90	40.27	39.80	40.23	2,526,585	+0.31(+0.78%)
Aug 23, 2012	39.87	40.02	39.66	39.92	1,560,619	-0.08(-0.19%)
Aug 22, 2012	39.94	40.20	39.77	39.99	2,033,611	-0.06(-0.15%)
Aug 21, 2012	40.13	40.32	39.94	40.05	2,094,939	-0.13(-0.33%)
Aug 20, 2012	40.31	40.40	40.10	40.18	1,737,420	-0.10(-0.26%)
Aug 17, 2012	40.39	40.39	40.07	40.29	2,322,207	+0.06(+0.14%)
Aug 16, 2012	39.83	40.36	39.82	40.23	2,251,437	+0.41(+1.02%)
Aug 15, 2012	39.68	39.93	39.63	39.83	2,066,180	+0.04(+0.10%)
Aug 14, 2012	39.62	39.78	39.39	39.78	2,819,387	+0.42(+1.07%)
Aug 13, 2012	39.54	39.65	39.18	39.36	2,239,313	-0.30(-0.76%)
Aug 10, 2012	39.25	39.69	39.20	39.67	2,186,378	+0.32(+0.81%)
Aug 09, 2012	39.52	39.56	39.24	39.35	1,514,528	-0.22(-0.56%)
Aug 08, 2012	39.39	39.64	39.34	39.57	1,768,369	+0.17(+0.44%)
Aug 07, 2012	39.33	39.45	39.18	39.40	2,053,634	+0.30(+0.76%)
Aug 06, 2012	39.25	39.36	39.07	39.10	1,913,304	-0.10(-0.25%)
Aug 03, 2012	38.92	39.26	38.84	39.20	2,592,539	+0.81(+2.12%)
Aug 02, 2012	38.35	38.52	38.06	38.39	3,065,403	-0.07(-0.18%)
Aug 01, 2012	39.07	39.07	38.36	38.46	4,145,894	-0.48(-1.24%)
Jul 31, 2012	39.41	39.50	38.92	38.94	3,493,140	-0.54(-1.38%)
Jul 30, 2012	39.45	39.93	39.32	39.48	2,864,427	-0.18(-0.45%)
Jul 27, 2012	39.18	39.74	39.05	39.66	3,271,972	+0.74(+1.91%)
Jul 26, 2012	38.81	39.20	38.55	38.92	3,455,198	+0.76(+2.00%)
Jul 25, 2012	38.28	38.40	37.95	38.15	2,871,517	+0.11(+0.29%)
Jul 24, 2012	38.33	38.34	37.77	38.04	2,250,341	-0.19(-0.49%)
Jul 23, 2012	38.05	38.36	37.78	38.23	2,402,731	-0.40(-1.02%)
Jul 20, 2012	38.94	38.99	38.56	38.62	5,717,274	-0.28(-0.72%)
Jul 19, 2012	39.08	39.21	38.70	38.90	3,245,988	-0.24(-0.62%)
Jul 18, 2012	38.55	39.23	38.48	39.14	2,746,611	+0.56(+1.45%)
Jul 17, 2012	38.59	38.73	38.10	38.59	2,381,281	+0.25(+0.65%)
Jul 16, 2012	38.24	38.57	38.18	38.34	2,340,155	-0.11(-0.29%)
Jul 13, 2012	38.10	38.56	38.06	38.45	2,778,538	+0.32(+0.83%)
Jul 12, 2012	38.04	38.24	37.82	38.13	3,072,915	-0.05(-0.13%)
Jul 11, 2012	38.19	38.33	37.95	38.18	2,619,153	+0.02(+0.05%)
Jul 10, 2012	38.48	38.54	37.99	38.16	2,874,208	-0.07(-0.18%)
Jul 09, 2012	38.22	38.26	37.93	38.23	2,015,114	+0.06(+0.16%)
Jul 06, 2012	38.55	38.79	37.95	38.17	2,855,100	-0.72(-1.84%)
Jul 05, 2012	38.33	39.03	38.25	38.88	3,603,867	+0.32(+0.84%)
Jul 03, 2012	38.50	38.56	38.24	38.56	1,958,605	+0.17(+0.43%)

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.