Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.00	46.09	45.17	45.37	795,264	-0.48(-1.05%)
Oct 26, 2012	46.07	45.85	45.85	45.85	1,011,874	-0.21(-0.46%)
Oct 25, 2012	46.13	46.21	45.70	46.06	1,227,535	+0.13(+0.29%)
Oct 24, 2012	46.02	46.25	45.85	45.92	993,187	+0.08(+0.17%)
Oct 23, 2012	46.34	46.34	45.81	45.85	1,162,576	-0.66(-1.42%)
Oct 19, 2012	47.45	47.46	46.46	46.51	1,304,775	-1.08(-2.26%)
Oct 18, 2012	46.81	47.97	46.41	47.58	2,855,107	+0.62(+1.32%)
Oct 17, 2012	48.56	48.74	46.96	46.96	4,531,520	-2.85(-5.71%)
Oct 16, 2012	50.19	50.36	49.47	49.81	1,913,083	-0.46(-0.91%)
Oct 15, 2012	49.84	50.30	49.72	50.26	871,646	+0.44(+0.88%)
Oct 12, 2012	50.62	50.64	49.75	49.82	715,548	-0.67(-1.32%)
Oct 11, 2012	50.13	50.90	50.04	50.49	892,670	+0.65(+1.31%)
Oct 10, 2012	50.07	50.19	49.67	49.84	707,030	-0.13(-0.27%)
Oct 09, 2012	50.67	50.88	49.82	49.97	883,966	-0.86(-1.70%)
Oct 08, 2012	50.49	50.99	50.32	50.84	691,413	+0.40(+0.79%)
Oct 05, 2012	50.51	50.74	50.29	50.44	422,960	+0.08(+0.16%)
Oct 04, 2012	50.32	50.43	49.81	50.36	521,517	+0.05(+0.11%)
Oct 03, 2012	50.11	50.37	49.86	50.30	741,421	+0.30(+0.60%)
Oct 02, 2012	50.03	50.19	49.52	50.00	892,701	+0.18(+0.36%)
Oct 01, 2012	49.95	50.13	49.56	49.82	1,162,564	-0.03(-0.06%)
Sep 28, 2012	49.73	49.94	49.38	49.85	902,636	-0.06(-0.13%)
Sep 27, 2012	49.16	50.13	49.10	49.92	837,184	+0.91(+1.86%)
Sep 26, 2012	49.39	49.51	48.96	49.01	601,273	-0.43(-0.87%)
Sep 25, 2012	49.33	49.70	49.27	49.44	757,989	+0.13(+0.27%)
Sep 24, 2012	49.28	49.43	48.86	49.30	825,476	-0.08(-0.16%)
Sep 21, 2012	49.13	49.58	49.11	49.38	1,153,992	+0.34(+0.69%)
Sep 20, 2012	48.82	49.17	48.62	49.04	655,631	+0.08(+0.16%)
Sep 19, 2012	48.83	49.05	48.50	48.97	909,762	+0.22(+0.45%)
Sep 18, 2012	48.56	49.19	48.41	48.75	600,688	+0.24(+0.50%)
Sep 17, 2012	48.27	48.67	48.05	48.50	696,716	+0.27(+0.55%)
Sep 14, 2012	48.45	48.45	47.90	48.24	1,318,014	-0.51(-1.05%)
Sep 13, 2012	48.10	48.83	47.91	48.75	907,536	+0.66(+1.37%)
Sep 12, 2012	48.42	48.53	47.92	48.09	825,478	-0.33(-0.68%)
Sep 11, 2012	48.35	48.59	48.23	48.42	712,447	+0.16(+0.32%)
Sep 10, 2012	48.57	48.61	48.24	48.26	778,430	-0.32(-0.66%)
Sep 07, 2012	48.93	48.99	48.42	48.58	728,197	-0.38(-0.78%)
Sep 06, 2012	48.18	49.14	48.13	48.97	1,256,468	+1.04(+2.18%)
Sep 05, 2012	47.68	48.16	47.57	47.92	885,759	+0.27(+0.56%)
Sep 04, 2012	47.27	47.77	47.07	47.66	1,231,876	+0.26(+0.55%)
Aug 31, 2012	47.30	47.55	47.08	47.40	664,774	+0.26(+0.55%)
Aug 30, 2012	47.36	47.49	46.80	47.14	961,993	-0.54(-1.13%)
Aug 29, 2012	47.45	47.87	47.28	47.68	556,880	+0.12(+0.25%)
Aug 27, 2012	47.62	47.84	47.26	47.56	826,311	+0.14(+0.30%)
Aug 24, 2012	46.72	47.50	46.72	47.42	654,617	+0.65(+1.39%)
Aug 23, 2012	47.12	47.16	46.54	46.77	769,813	-0.34(-0.72%)
Aug 22, 2012	47.49	47.64	46.85	47.11	993,895	-0.39(-0.83%)
Aug 21, 2012	47.64	47.90	47.48	47.50	673,248	-0.16(-0.33%)
Aug 20, 2012	46.97	48.00	46.97	47.66	934,521	+0.61(+1.30%)
Aug 17, 2012	47.17	47.19	46.72	47.05	970,396	+0.02(+0.03%)
Aug 16, 2012	46.36	47.03	46.29	47.03	582,734	+0.57(+1.23%)
Aug 15, 2012	46.57	46.73	46.33	46.46	543,236	-0.08(-0.17%)
Aug 14, 2012	46.87	47.01	46.40	46.54	436,163	-0.24(-0.52%)
Aug 13, 2012	46.62	46.84	46.59	46.78	544,834	+0.16(+0.35%)
Aug 10, 2012	46.70	46.79	46.29	46.61	778,228	-0.24(-0.52%)
Aug 09, 2012	47.13	47.41	46.76	46.86	686,392	-0.31(-0.65%)
Aug 08, 2012	46.79	47.25	46.66	47.16	1,178,270	+0.60(+1.30%)
Aug 07, 2012	46.25	46.83	46.25	46.56	633,790	+0.38(+0.83%)
Aug 06, 2012	46.43	46.68	46.14	46.18	854,169	-0.27(-0.59%)
Aug 03, 2012	46.14	46.75	46.03	46.45	841,406	+0.84(+1.84%)
Aug 02, 2012	45.58	45.78	45.13	45.61	1,051,810	-0.05(-0.12%)

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.