Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.51	43.73	42.83	42.89	3,362,692	-0.36(-0.83%)
Oct 26, 2012	43.51	43.25	43.25	43.25	2,995,524	-0.39(-0.88%)
Oct 25, 2012	43.92	43.95	43.19	43.64	2,515,860	+0.03(+0.08%)
Oct 24, 2012	43.90	44.17	43.51	43.60	2,423,348	+0.11(+0.26%)
Oct 23, 2012	43.84	44.01	43.06	43.49	4,243,137	-0.74(-1.67%)
Oct 19, 2012	44.63	44.77	44.02	44.23	4,350,655	-0.59(-1.32%)
Oct 18, 2012	44.97	45.02	44.50	44.82	3,824,457	-0.25(-0.55%)
Oct 17, 2012	44.42	45.60	44.33	45.06	5,281,231	+0.41(+0.92%)
Oct 16, 2012	44.42	44.92	44.29	44.65	3,282,894	+0.47(+1.06%)
Oct 15, 2012	44.42	44.61	43.87	44.19	3,711,096	-0.19(-0.42%)
Oct 12, 2012	45.26	45.42	44.33	44.38	3,490,370	-0.98(-2.15%)
Oct 11, 2012	45.33	45.75	45.17	45.35	4,750,246	+0.73(+1.63%)
Oct 10, 2012	44.62	44.95	44.42	44.62	3,371,637	+0.00(+0.00%)
Oct 09, 2012	44.70	45.09	44.26	44.62	4,206,741	-0.20(-0.44%)
Oct 08, 2012	44.95	45.12	44.65	44.82	3,033,691	-0.32(-0.71%)
Oct 05, 2012	45.53	45.78	45.06	45.14	4,533,837	-0.02(-0.04%)
Oct 04, 2012	45.08	45.34	44.48	45.15	4,794,086	+0.17(+0.38%)
Oct 03, 2012	45.37	45.42	44.70	44.98	8,655,998	-0.71(-1.56%)
Oct 02, 2012	46.05	47.01	45.24	45.69	12,106,996	-1.84(-3.88%)
Oct 01, 2012	47.46	48.10	47.40	47.54	5,964,347	+0.33(+0.69%)
Sep 28, 2012	47.17	47.44	46.76	47.21	4,069,865	-0.03(-0.07%)
Sep 27, 2012	47.15	47.44	46.89	47.24	3,377,134	+0.50(+1.07%)
Sep 26, 2012	46.92	47.14	46.54	46.74	4,725,181	-0.42(-0.89%)
Sep 25, 2012	48.95	49.00	47.12	47.16	5,668,918	-1.72(-3.52%)
Sep 24, 2012	48.67	49.10	48.67	48.88	2,746,095	-0.29(-0.58%)
Sep 21, 2012	49.74	49.87	49.15	49.17	7,121,978	-0.25(-0.51%)
Sep 20, 2012	48.90	49.57	48.33	49.42	6,476,549	+0.33(+0.67%)
Sep 19, 2012	48.54	49.19	48.27	49.10	4,646,649	+0.75(+1.54%)
Sep 18, 2012	48.69	48.89	47.56	48.35	5,035,609	-0.56(-1.14%)
Sep 17, 2012	49.70	49.81	48.65	48.91	5,065,037	-0.91(-1.83%)
Sep 14, 2012	50.02	50.71	49.65	49.82	5,420,179	-0.08(-0.16%)
Sep 13, 2012	49.07	50.42	48.49	49.90	5,427,749	+0.86(+1.75%)
Sep 12, 2012	49.15	49.81	48.84	49.04	5,215,418	-0.40(-0.81%)
Sep 11, 2012	49.24	49.74	49.23	49.44	3,628,271	+0.23(+0.47%)
Sep 10, 2012	49.20	49.71	48.64	49.21	7,118,563	-0.79(-1.57%)
Sep 07, 2012	50.07	50.79	49.89	50.00	6,508,505	-0.03(-0.07%)
Sep 06, 2012	48.45	50.04	48.45	50.03	7,112,675	+1.84(+3.81%)
Sep 05, 2012	46.61	48.34	46.56	48.19	6,062,340	+1.69(+3.63%)
Sep 04, 2012	47.51	47.59	46.47	46.51	5,036,122	-0.95(-2.00%)
Aug 31, 2012	46.93	47.78	46.47	47.46	4,748,648	+0.92(+1.97%)
Aug 30, 2012	46.96	47.17	46.42	46.54	3,218,994	-0.84(-1.76%)
Aug 29, 2012	46.48	47.59	46.28	47.37	4,548,942	+0.67(+1.44%)
Aug 27, 2012	47.00	47.00	46.51	46.70	2,431,934	-0.30(-0.63%)
Aug 24, 2012	47.11	47.26	46.56	47.00	2,853,865	-0.20(-0.43%)
Aug 23, 2012	48.20	48.28	46.98	47.20	3,320,002	-1.11(-2.31%)
Aug 22, 2012	48.18	48.32	47.30	48.32	3,538,264	+0.44(+0.92%)
Aug 21, 2012	48.24	48.87	47.72	47.87	3,647,165	-0.38(-0.78%)
Aug 20, 2012	48.96	49.13	47.99	48.25	2,914,290	-0.60(-1.22%)
Aug 17, 2012	49.04	49.09	48.66	48.85	3,996,097	-0.02(-0.05%)
Aug 16, 2012	47.74	49.04	47.74	48.87	5,103,463	+1.06(+2.21%)
Aug 15, 2012	47.19	47.92	47.14	47.82	3,333,403	+0.59(+1.25%)
Aug 14, 2012	47.48	47.89	47.11	47.23	3,032,355	+0.11(+0.23%)
Aug 13, 2012	47.75	47.80	46.91	47.12	3,656,385	-0.83(-1.73%)
Aug 10, 2012	47.73	48.63	47.58	47.95	4,418,997	-0.11(-0.24%)
Aug 09, 2012	47.39	48.25	47.31	48.06	2,833,203	+0.52(+1.10%)
Aug 08, 2012	47.31	47.59	47.15	47.54	2,544,692	-0.10(-0.21%)
Aug 07, 2012	47.11	47.99	47.00	47.64	3,472,793	+0.65(+1.38%)
Aug 06, 2012	47.33	47.36	46.56	46.99	4,043,963	-0.02(-0.05%)
Aug 03, 2012	47.45	47.58	46.93	47.01	2,702,683	+0.31(+0.67%)
Aug 02, 2012	46.88	47.22	46.17	46.70	3,661,709	-0.80(-1.69%)

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.