Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	40.80	41.25	40.36	40.72	838,606	+0.06(+0.15%)
Sep 27, 2012	41.50	41.86	40.43	40.66	1,192,003	-2.00(-4.69%)
Sep 26, 2012	42.34	43.60	42.31	42.66	1,022,541	+0.95(+2.28%)
Sep 25, 2012	40.35	41.72	39.90	41.71	1,009,765	+0.81(+1.98%)
Sep 24, 2012	41.11	41.65	40.76	40.90	1,023,509	+0.99(+2.48%)
Sep 21, 2012	39.67	40.33	39.40	39.91	1,149,610	-0.03(-0.08%)
Sep 20, 2012	40.93	41.14	39.92	39.94	905,110	-0.90(-2.20%)
Sep 19, 2012	39.06	41.18	39.05	40.84	2,248,097	+3.09(+8.19%)
Sep 18, 2012	37.32	38.11	36.97	37.75	1,670,426	+0.41(+1.10%)
Sep 17, 2012	35.21	38.35	34.95	37.34	3,500,951	+2.08(+5.90%)
Sep 14, 2012	35.10	35.66	34.65	35.26	1,230,171	-0.68(-1.89%)
Sep 13, 2012	35.85	37.14	35.71	35.94	1,905,503	-0.94(-2.55%)
Sep 12, 2012	36.62	37.11	36.42	36.88	963,278	+0.12(+0.33%)
Sep 11, 2012	36.76	37.04	36.56	36.76	794,821	-0.55(-1.47%)
Sep 10, 2012	37.75	37.92	37.06	37.31	812,140	+0.06(+0.16%)
Sep 07, 2012	38.14	39.07	36.98	37.25	1,533,806	-1.30(-3.37%)
Sep 06, 2012	37.04	38.60	36.25	38.55	2,230,171	+0.62(+1.64%)
Sep 05, 2012	38.13	38.93	37.86	37.93	1,215,836	-0.02(-0.05%)
Sep 04, 2012	37.14	38.36	37.10	37.95	1,811,169	+0.62(+1.66%)
Aug 31, 2012	37.31	38.48	36.89	37.33	1,927,952	-1.30(-3.37%)
Aug 30, 2012	38.34	39.26	38.22	38.63	824,143	+0.22(+0.57%)
Aug 29, 2012	37.67	38.62	37.64	38.41	1,015,941	+0.51(+1.35%)
Aug 27, 2012	38.29	38.91	37.90	37.90	1,767,425	+0.11(+0.29%)
Aug 24, 2012	37.30	37.95	36.76	37.79	1,552,207	+0.21(+0.56%)
Aug 23, 2012	36.44	37.86	36.24	37.58	2,131,563	+0.82(+2.23%)
Aug 22, 2012	37.23	37.34	36.54	36.76	2,043,740	-0.47(-1.26%)
Aug 21, 2012	36.49	37.29	36.30	37.23	1,511,848	-0.28(-0.75%)
Aug 20, 2012	37.58	38.23	37.46	37.51	1,089,311	+0.14(+0.37%)
Aug 17, 2012	37.70	38.22	37.30	37.37	1,186,095	-0.83(-2.17%)
Aug 16, 2012	38.66	39.01	37.71	38.20	1,398,116	-0.80(-2.05%)
Aug 15, 2012	39.99	40.04	38.35	39.00	1,094,402	-0.58(-1.47%)
Aug 14, 2012	39.58	39.97	39.17	39.58	730,746	-0.57(-1.42%)
Aug 13, 2012	39.47	40.79	39.38	40.15	1,033,448	+0.45(+1.13%)
Aug 10, 2012	40.62	40.90	39.67	39.70	1,024,432	+0.21(+0.53%)
Aug 09, 2012	39.51	39.84	38.98	39.49	867,251	-0.18(-0.45%)
Aug 08, 2012	39.33	40.05	38.57	39.67	1,902,466	+0.04(+0.10%)
Aug 07, 2012	40.20	40.47	38.79	39.63	1,713,091	-1.19(-2.92%)
Aug 06, 2012	41.93	42.07	40.65	40.82	829,918	-0.89(-2.13%)
Aug 03, 2012	43.20	43.32	41.11	41.71	1,783,520	-4.03(-8.81%)
Aug 02, 2012	45.82	46.20	44.62	45.74	1,311,054	+1.42(+3.20%)
Aug 01, 2012	44.67	45.11	43.60	44.32	1,114,606	-1.27(-2.79%)
Jul 31, 2012	43.60	45.69	43.32	45.59	1,152,210	+1.96(+4.49%)
Jul 30, 2012	43.23	43.81	42.86	43.63	688,712	+0.55(+1.28%)
Jul 27, 2012	43.48	43.83	42.75	43.08	907,546	-0.69(-1.58%)
Jul 26, 2012	43.11	44.11	42.83	43.77	816,358	-0.51(-1.15%)
Jul 25, 2012	44.58	46.36	43.83	44.28	1,361,792	-0.13(-0.29%)
Jul 24, 2012	44.55	45.26	44.09	44.41	1,166,795	-0.39(-0.87%)
Jul 23, 2012	44.80	45.27	43.57	44.80	1,936,690	+2.89(+6.90%)
Jul 20, 2012	42.06	42.50	41.43	41.91	1,462,144	+0.93(+2.27%)
Jul 19, 2012	41.99	42.07	40.47	40.98	1,282,292	-2.42(-5.58%)
Jul 18, 2012	43.97	44.20	43.27	43.40	881,392	-0.88(-1.99%)
Jul 17, 2012	44.18	45.78	43.80	44.28	1,094,160	-0.64(-1.42%)
Jul 16, 2012	45.83	46.42	44.71	44.92	834,274	-1.24(-2.69%)
Jul 13, 2012	47.05	47.06	45.63	46.16	1,089,475	-1.43(-3.00%)
Jul 12, 2012	48.68	49.33	47.01	47.59	861,742	+0.26(+0.55%)
Jul 11, 2012	48.43	48.92	46.82	47.33	2,029,867	-2.33(-4.69%)
Jul 10, 2012	47.92	50.13	47.82	49.66	1,153,698	+1.74(+3.63%)
Jul 09, 2012	49.30	49.45	47.01	47.92	1,431,698	-1.70(-3.43%)
Jul 06, 2012	49.14	49.80	48.57	49.62	1,627,670	+2.84(+6.07%)
Jul 05, 2012	46.57	47.18	45.63	46.78	969,366	+0.85(+1.85%)
Jul 03, 2012	46.61	47.09	45.53	45.93	1,723,876	-4.73(-9.34%)

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.