Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.27	43.44	42.15	43.06	12,770,807	+0.74(+1.76%)
Oct 26, 2012	41.98	42.31	42.31	42.31	73,350,960	+0.34(+0.81%)
Oct 25, 2012	42.64	42.84	41.79	41.98	9,567,376	-0.48(-1.14%)
Oct 24, 2012	43.41	43.44	42.32	42.46	7,581,494	-0.50(-1.16%)
Oct 23, 2012	43.21	43.41	42.78	42.96	7,807,820	-0.95(-2.17%)
Oct 19, 2012	44.34	44.54	43.71	43.91	10,779,101	-0.54(-1.21%)
Oct 18, 2012	45.07	45.37	44.31	44.45	9,388,816	-0.67(-1.48%)
Oct 17, 2012	45.40	45.41	44.76	45.12	7,758,255	+0.37(+0.83%)
Oct 16, 2012	44.77	44.98	44.47	44.75	4,877,646	+0.30(+0.67%)
Oct 15, 2012	44.12	44.55	44.07	44.45	9,629,058	+0.23(+0.52%)
Oct 12, 2012	44.16	44.47	43.85	44.22	8,833,748	+0.07(+0.17%)
Oct 11, 2012	43.64	44.45	43.44	44.14	13,512,120	+0.98(+2.27%)
Oct 10, 2012	43.44	43.45	43.02	43.17	5,413,679	-0.26(-0.60%)
Oct 09, 2012	44.12	44.18	43.09	43.43	8,674,179	-0.66(-1.49%)
Oct 08, 2012	44.30	44.42	43.89	44.08	5,932,392	-0.31(-0.70%)
Oct 05, 2012	44.65	45.12	44.17	44.40	9,639,464	+0.06(+0.15%)
Oct 04, 2012	44.13	44.34	44.01	44.33	6,790,730	+0.10(+0.24%)
Oct 03, 2012	42.85	44.31	42.73	44.23	12,825,700	+1.50(+3.52%)
Oct 02, 2012	42.66	42.83	42.38	42.72	3,496,677	+0.07(+0.17%)
Oct 01, 2012	42.31	42.96	42.24	42.65	7,452,003	+0.51(+1.20%)
Sep 28, 2012	42.12	42.25	41.88	42.15	5,942,548	-0.06(-0.15%)
Sep 27, 2012	41.79	42.21	41.73	42.21	4,644,748	+0.59(+1.42%)
Sep 26, 2012	42.13	42.20	41.61	41.62	5,346,189	-0.53(-1.26%)
Sep 25, 2012	42.72	42.73	42.13	42.15	5,897,687	-0.35(-0.83%)
Sep 24, 2012	42.71	42.71	42.30	42.50	8,149,566	-0.39(-0.92%)
Sep 21, 2012	42.88	43.11	42.65	42.90	13,765,994	+0.50(+1.18%)
Sep 20, 2012	41.78	42.88	41.75	42.40	12,145,265	+0.21(+0.51%)
Sep 19, 2012	42.28	42.51	42.17	42.19	5,367,356	-0.10(-0.24%)
Sep 18, 2012	42.29	42.48	42.08	42.29	5,110,283	-0.05(-0.11%)
Sep 17, 2012	42.41	42.60	42.24	42.34	5,523,127	-0.06(-0.15%)
Sep 14, 2012	42.48	42.63	42.20	42.40	7,363,577	-0.10(-0.24%)
Sep 13, 2012	41.67	42.62	41.63	42.50	8,696,180	+0.83(+1.98%)
Sep 12, 2012	41.64	41.85	41.43	41.67	6,606,412	+0.33(+0.80%)
Sep 11, 2012	40.89	41.63	40.84	41.34	7,666,914	+0.50(+1.23%)
Sep 10, 2012	40.76	41.19	40.73	40.84	8,069,646	+0.12(+0.30%)
Sep 07, 2012	40.41	40.78	40.24	40.72	6,570,838	+0.34(+0.83%)
Sep 06, 2012	39.68	40.39	39.45	40.39	10,301,323	+0.98(+2.49%)
Sep 05, 2012	39.58	39.71	39.24	39.41	5,918,896	-0.21(-0.54%)
Sep 04, 2012	38.98	39.77	38.98	39.62	5,452,847	+0.14(+0.35%)
Aug 31, 2012	39.42	39.55	39.12	39.48	4,979,567	+0.18(+0.46%)
Aug 30, 2012	39.45	39.58	39.23	39.30	4,071,023	-0.45(-1.14%)
Aug 29, 2012	39.67	39.81	39.37	39.75	4,296,421	+0.22(+0.57%)
Aug 27, 2012	39.44	39.79	39.26	39.53	5,033,008	+0.09(+0.23%)
Aug 24, 2012	39.08	39.53	38.99	39.44	5,494,505	+0.38(+0.98%)
Aug 23, 2012	39.30	39.47	38.90	39.05	6,152,221	-0.27(-0.68%)
Aug 22, 2012	39.31	39.74	39.10	39.32	7,423,616	-0.20(-0.50%)
Aug 21, 2012	39.87	40.12	39.44	39.52	4,533,174	-0.36(-0.91%)
Aug 20, 2012	39.87	40.01	39.55	39.88	4,695,650	+0.04(+0.09%)
Aug 17, 2012	39.95	40.09	39.69	39.84	5,800,702	-0.16(-0.40%)
Aug 16, 2012	39.88	40.23	39.77	40.00	4,428,016	+0.13(+0.33%)
Aug 15, 2012	39.96	40.25	39.79	39.87	4,338,004	-0.09(-0.23%)
Aug 14, 2012	39.87	40.44	39.80	39.96	6,100,804	+0.23(+0.58%)
Aug 13, 2012	39.64	39.84	39.41	39.73	4,326,061	-0.04(-0.09%)
Aug 10, 2012	39.52	39.94	39.52	39.77	4,918,649	+0.01(+0.02%)
Aug 09, 2012	39.59	39.94	39.27	39.76	7,576,484	+0.14(+0.35%)
Aug 08, 2012	38.83	39.86	38.76	39.62	10,819,614	+0.75(+1.93%)
Aug 07, 2012	39.33	39.48	38.57	38.87	13,045,742	-0.32(-0.82%)
Aug 06, 2012	39.60	39.91	39.12	39.20	8,179,570	-0.40(-1.01%)
Aug 03, 2012	40.00	40.05	39.49	39.59	11,010,766	+0.07(+0.17%)
Aug 02, 2012	39.75	40.06	39.03	39.53	12,257,953	-0.35(-0.88%)

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.