Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	52.57	53.09	52.01	52.92	2,497,812	+0.71(+1.37%)
Oct 26, 2012	52.72	52.20	52.20	52.20	1,909,773	-0.44(-0.83%)
Oct 25, 2012	53.36	53.68	52.32	52.64	1,583,116	-0.20(-0.37%)
Oct 24, 2012	53.77	53.77	52.71	52.84	1,990,881	-0.57(-1.06%)
Oct 23, 2012	53.32	53.52	52.86	53.41	1,247,698	-0.64(-1.18%)
Oct 19, 2012	54.93	54.97	53.80	54.04	2,021,472	-1.17(-2.12%)
Oct 18, 2012	55.32	55.69	54.98	55.21	2,005,603	-0.18(-0.33%)
Oct 17, 2012	55.77	55.82	55.07	55.39	1,572,312	-0.39(-0.71%)
Oct 16, 2012	54.72	55.82	54.63	55.78	1,794,781	+1.31(+2.41%)
Oct 15, 2012	54.24	54.55	53.84	54.47	1,445,780	+0.36(+0.67%)
Oct 12, 2012	54.35	54.56	53.60	54.11	1,623,611	-0.13(-0.24%)
Oct 11, 2012	54.04	54.50	53.96	54.24	1,475,808	+0.67(+1.25%)
Oct 10, 2012	53.77	53.90	53.28	53.57	1,226,687	-0.14(-0.26%)
Oct 09, 2012	54.39	54.74	53.56	53.71	1,473,556	-0.77(-1.42%)
Oct 08, 2012	54.61	54.93	54.28	54.48	1,135,338	-0.48(-0.88%)
Oct 05, 2012	54.74	55.12	54.21	54.96	2,103,481	+0.60(+1.11%)
Oct 04, 2012	54.44	54.99	54.13	54.36	1,741,328	+0.00(+0.00%)
Oct 03, 2012	53.89	54.36	53.59	54.36	1,900,219	+0.52(+0.96%)
Oct 02, 2012	54.40	54.47	53.65	53.84	2,103,998	-0.39(-0.73%)
Oct 01, 2012	52.91	54.56	52.80	54.24	3,561,919	+1.37(+2.58%)
Sep 28, 2012	52.77	53.07	52.09	52.87	2,718,070	-0.09(-0.16%)
Sep 27, 2012	52.38	53.12	52.25	52.96	2,604,097	+0.88(+1.68%)
Sep 26, 2012	52.62	52.68	51.37	52.08	2,056,052	-0.64(-1.22%)
Sep 25, 2012	53.04	53.18	52.50	52.73	2,625,692	-0.03(-0.07%)
Sep 24, 2012	52.74	53.02	52.22	52.76	1,525,438	-0.33(-0.61%)
Sep 21, 2012	53.22	53.45	53.04	53.09	4,402,327	+0.17(+0.32%)
Sep 20, 2012	52.62	52.93	51.94	52.92	2,262,404	+0.04(+0.08%)
Sep 19, 2012	52.63	53.17	52.49	52.87	1,924,460	+0.23(+0.44%)
Sep 18, 2012	52.38	52.69	52.13	52.64	1,644,669	+0.27(+0.51%)
Sep 17, 2012	52.68	53.03	52.13	52.37	2,191,469	-0.21(-0.39%)
Sep 14, 2012	52.01	52.93	52.01	52.58	2,631,602	+0.54(+1.04%)
Sep 13, 2012	51.27	52.24	51.16	52.04	2,511,635	+0.83(+1.63%)
Sep 12, 2012	51.92	52.19	51.14	51.21	2,255,652	-0.51(-0.98%)
Sep 11, 2012	52.12	52.22	51.39	51.71	2,348,513	-0.52(-0.99%)
Sep 10, 2012	51.64	52.62	51.64	52.23	1,900,711	-0.15(-0.30%)
Sep 07, 2012	52.25	52.92	52.25	52.38	3,297,451	+0.04(+0.08%)
Sep 06, 2012	51.56	52.46	51.48	52.34	2,759,524	+1.17(+2.28%)
Sep 05, 2012	51.46	51.93	51.16	51.17	2,919,876	-0.16(-0.32%)
Sep 04, 2012	51.36	51.54	50.93	51.34	3,864,159	-0.15(-0.28%)
Aug 31, 2012	51.79	51.89	51.23	51.48	1,765,406	+0.12(+0.23%)
Aug 30, 2012	51.19	51.58	50.97	51.36	2,550,826	-0.29(-0.57%)
Aug 29, 2012	51.60	51.75	51.11	51.65	2,293,520	+0.29(+0.57%)
Aug 27, 2012	51.64	51.89	51.29	51.36	1,898,328	-0.25(-0.48%)
Aug 24, 2012	50.88	51.83	50.71	51.61	2,576,734	+0.49(+0.96%)
Aug 23, 2012	51.35	51.66	50.99	51.12	1,476,759	-0.24(-0.47%)
Aug 22, 2012	51.59	51.66	51.15	51.36	2,030,015	-0.47(-0.91%)
Aug 21, 2012	52.01	52.39	51.63	51.83	1,897,977	-0.20(-0.38%)
Aug 20, 2012	52.77	52.86	51.93	52.03	3,021,374	-0.88(-1.66%)
Aug 17, 2012	52.71	53.22	52.35	52.91	2,602,824	+0.27(+0.52%)
Aug 16, 2012	52.14	52.82	51.68	52.63	2,285,545	+0.31(+0.59%)
Aug 15, 2012	51.07	52.87	51.04	52.32	3,929,555	+0.69(+1.33%)
Aug 14, 2012	49.98	52.38	49.86	51.64	10,212,410	+4.40(+9.31%)
Aug 13, 2012	47.51	47.90	46.86	47.24	3,513,805	-0.52(-1.10%)
Aug 10, 2012	47.06	47.80	47.00	47.76	2,871,368	+0.31(+0.65%)
Aug 09, 2012	46.73	47.77	46.56	47.45	2,927,487	+0.76(+1.64%)
Aug 08, 2012	46.51	46.72	45.32	46.69	3,041,092	-0.04(-0.09%)
Aug 07, 2012	46.27	47.36	46.19	46.73	2,424,413	+0.78(+1.70%)
Aug 06, 2012	45.64	46.48	45.42	45.95	1,988,802	+0.36(+0.79%)
Aug 03, 2012	44.44	45.73	44.44	45.59	1,997,656	+1.90(+4.34%)
Aug 02, 2012	43.15	43.98	42.94	43.69	3,227,777	-0.01(-0.02%)

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.