Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.82	44.05	43.15	43.20	3,338,427	-0.36(-0.83%)
Oct 26, 2012	43.82	43.57	43.57	43.57	2,973,907	-0.39(-0.88%)
Oct 25, 2012	44.24	44.27	43.50	43.95	2,497,705	+0.03(+0.08%)
Oct 24, 2012	44.22	44.49	43.83	43.92	2,405,860	+0.12(+0.26%)
Oct 23, 2012	44.16	44.33	43.38	43.81	4,212,518	-0.74(-1.67%)
Oct 19, 2012	44.95	45.09	44.34	44.55	4,319,260	-0.59(-1.32%)
Oct 18, 2012	45.30	45.35	44.83	45.14	3,796,859	-0.25(-0.55%)
Oct 17, 2012	44.75	45.94	44.66	45.39	5,243,121	+0.41(+0.92%)
Oct 16, 2012	44.75	45.24	44.61	44.98	3,259,204	+0.47(+1.06%)
Oct 15, 2012	44.74	44.94	44.19	44.51	3,684,316	-0.19(-0.42%)
Oct 12, 2012	45.59	45.75	44.65	44.70	3,465,182	-0.98(-2.15%)
Oct 11, 2012	45.66	46.08	45.50	45.68	4,715,967	+0.73(+1.63%)
Oct 10, 2012	44.95	45.28	44.74	44.95	3,347,307	+0.00(+0.00%)
Oct 09, 2012	45.02	45.42	44.58	44.95	4,176,385	-0.20(-0.44%)
Oct 08, 2012	45.28	45.45	44.97	45.14	3,011,799	-0.32(-0.71%)
Oct 05, 2012	45.86	46.11	45.39	45.47	4,501,119	-0.02(-0.04%)
Oct 04, 2012	45.41	45.67	44.81	45.48	4,759,491	+0.17(+0.38%)
Oct 03, 2012	45.70	45.75	45.03	45.31	8,593,534	-0.72(-1.56%)
Oct 02, 2012	46.38	47.36	45.56	46.03	12,019,629	-1.86(-3.88%)
Oct 01, 2012	47.81	48.45	47.74	47.88	5,921,307	+0.33(+0.69%)
Sep 28, 2012	47.51	47.79	47.10	47.55	4,040,496	-0.03(-0.07%)
Sep 27, 2012	47.50	47.79	47.23	47.59	3,352,764	+0.50(+1.07%)
Sep 26, 2012	47.26	47.48	46.88	47.08	4,691,083	-0.42(-0.89%)
Sep 25, 2012	49.30	49.35	47.46	47.50	5,628,010	-1.73(-3.52%)
Sep 24, 2012	49.02	49.46	49.02	49.24	2,726,279	-0.29(-0.58%)
Sep 21, 2012	50.10	50.23	49.51	49.53	7,070,584	-0.26(-0.51%)
Sep 20, 2012	49.25	49.93	48.68	49.78	6,429,813	+0.33(+0.67%)
Sep 19, 2012	48.89	49.55	48.62	49.45	4,613,118	+0.75(+1.54%)
Sep 18, 2012	49.05	49.25	47.91	48.70	4,999,271	-0.56(-1.14%)
Sep 17, 2012	50.06	50.17	49.01	49.26	5,028,486	-0.92(-1.83%)
Sep 14, 2012	50.39	51.08	50.01	50.18	5,381,066	-0.08(-0.16%)
Sep 13, 2012	49.43	50.79	48.84	50.26	5,388,582	+0.87(+1.75%)
Sep 12, 2012	49.51	50.17	49.20	49.39	5,177,783	-0.40(-0.81%)
Sep 11, 2012	49.60	50.10	49.58	49.80	3,602,089	+0.23(+0.47%)
Sep 10, 2012	49.56	50.08	48.99	49.57	7,067,194	-0.79(-1.57%)
Sep 07, 2012	50.43	51.16	50.25	50.36	6,461,539	-0.03(-0.07%)
Sep 06, 2012	48.80	50.40	48.80	50.39	7,061,349	+1.85(+3.81%)
Sep 05, 2012	46.95	48.69	46.89	48.54	6,018,592	+1.70(+3.63%)
Sep 04, 2012	47.85	47.93	46.80	46.84	4,999,781	-0.96(-2.00%)
Aug 31, 2012	47.27	48.12	46.80	47.80	4,714,381	+0.92(+1.97%)
Aug 30, 2012	47.30	47.51	46.76	46.88	3,195,766	-0.84(-1.76%)
Aug 29, 2012	46.82	47.93	46.62	47.72	4,516,116	+0.68(+1.44%)
Aug 27, 2012	47.34	47.34	46.84	47.04	2,414,384	-0.30(-0.63%)
Aug 24, 2012	47.45	47.60	46.89	47.34	2,833,271	-0.21(-0.43%)
Aug 23, 2012	48.55	48.63	47.32	47.55	3,296,045	-1.12(-2.31%)
Aug 22, 2012	48.53	48.67	47.64	48.67	3,512,731	+0.45(+0.92%)
Aug 21, 2012	48.59	49.22	48.07	48.22	3,620,846	-0.38(-0.78%)
Aug 20, 2012	49.32	49.49	48.34	48.60	2,893,260	-0.60(-1.22%)
Aug 17, 2012	49.39	49.44	49.01	49.20	3,967,260	-0.02(-0.05%)
Aug 16, 2012	48.08	49.39	48.08	49.23	5,066,636	+1.06(+2.21%)
Aug 15, 2012	47.53	48.27	47.48	48.16	3,309,349	+0.59(+1.25%)
Aug 14, 2012	47.83	48.24	47.45	47.57	3,010,473	+0.11(+0.23%)
Aug 13, 2012	48.10	48.15	47.25	47.46	3,630,000	-0.83(-1.73%)
Aug 10, 2012	48.07	48.98	47.93	48.30	4,387,108	-0.12(-0.24%)
Aug 09, 2012	47.74	48.60	47.65	48.41	2,812,758	+0.53(+1.10%)
Aug 08, 2012	47.65	47.93	47.49	47.88	2,526,329	-0.10(-0.21%)
Aug 07, 2012	47.45	48.34	47.34	47.98	3,447,732	+0.65(+1.38%)
Aug 06, 2012	47.67	47.70	46.89	47.33	4,014,781	-0.02(-0.05%)
Aug 03, 2012	47.79	47.93	47.27	47.36	2,683,180	+0.31(+0.67%)
Aug 02, 2012	47.22	47.56	46.50	47.04	3,635,285	-0.81(-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.