Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.94	46.97	46.53	46.64	850,258	-0.15(-0.33%)
Oct 26, 2012	46.62	46.80	46.80	46.80	890,366	+0.17(+0.36%)
Oct 25, 2012	46.88	47.02	46.26	46.63	940,991	+0.07(+0.15%)
Oct 24, 2012	47.30	47.40	46.48	46.56	1,283,960	-0.36(-0.76%)
Oct 23, 2012	46.38	47.21	46.05	46.92	1,636,385	+0.08(+0.18%)
Oct 19, 2012	47.14	47.62	46.46	46.83	2,150,632	-0.33(-0.70%)
Oct 18, 2012	44.73	47.48	44.01	47.16	3,169,049	+1.22(+2.65%)
Oct 17, 2012	45.66	46.07	45.47	45.94	992,496	+0.41(+0.89%)
Oct 16, 2012	44.64	45.60	44.16	45.54	1,059,514	+1.23(+2.77%)
Oct 15, 2012	44.06	44.54	43.89	44.31	1,471,703	+0.29(+0.65%)
Oct 12, 2012	44.35	44.77	43.89	44.02	406,564	-0.27(-0.61%)
Oct 11, 2012	44.36	44.67	44.21	44.29	469,675	+0.41(+0.95%)
Oct 10, 2012	44.71	44.73	43.82	43.88	662,842	-0.71(-1.59%)
Oct 09, 2012	45.32	45.32	44.44	44.59	1,030,547	-0.77(-1.70%)
Oct 08, 2012	45.52	45.69	45.09	45.36	724,800	-0.64(-1.40%)
Oct 05, 2012	45.82	46.24	45.65	46.00	1,172,475	+0.51(+1.12%)
Oct 04, 2012	45.16	45.69	45.02	45.49	849,329	+0.63(+1.40%)
Oct 03, 2012	44.83	45.16	44.62	44.87	777,659	+0.01(+0.02%)
Oct 02, 2012	44.76	44.91	44.45	44.86	830,635	+0.25(+0.57%)
Oct 01, 2012	44.99	45.46	44.39	44.60	1,304,601	+0.02(+0.04%)
Sep 28, 2012	44.01	44.69	43.81	44.59	954,445	+0.23(+0.52%)
Sep 27, 2012	43.78	44.46	43.61	44.36	939,758	+0.72(+1.65%)
Sep 26, 2012	43.74	43.94	43.06	43.64	889,772	-0.08(-0.17%)
Sep 25, 2012	44.84	45.05	43.71	43.72	907,078	-1.03(-2.31%)
Sep 24, 2012	44.65	44.94	44.56	44.75	801,278	-0.29(-0.64%)
Sep 21, 2012	45.68	45.98	45.01	45.04	1,161,205	-0.31(-0.69%)
Sep 20, 2012	45.39	45.47	45.08	45.35	1,148,327	-0.58(-1.27%)
Sep 19, 2012	44.81	46.25	44.70	45.93	2,305,233	+1.35(+3.02%)
Sep 18, 2012	44.74	44.94	43.89	44.59	1,595,955	-0.66(-1.46%)
Sep 17, 2012	45.43	45.49	45.17	45.25	860,777	-0.36(-0.80%)
Sep 14, 2012	45.44	45.82	45.41	45.61	1,863,769	+0.35(+0.77%)
Sep 13, 2012	45.81	45.91	44.75	45.27	3,290,594	-1.02(-2.19%)
Sep 12, 2012	47.77	48.01	46.09	46.28	1,713,627	-1.61(-3.36%)
Sep 11, 2012	47.80	48.04	47.51	47.89	664,384	+0.03(+0.05%)
Sep 10, 2012	47.79	48.10	47.67	47.86	823,985	-0.14(-0.30%)
Sep 07, 2012	47.23	48.05	46.95	48.01	1,190,190	+0.99(+2.10%)
Sep 06, 2012	46.13	47.59	46.12	47.02	1,145,603	+1.43(+3.13%)
Sep 05, 2012	45.63	45.76	45.05	45.59	1,180,178	-0.02(-0.04%)
Sep 04, 2012	45.92	46.19	44.94	45.61	1,102,794	-0.55(-1.19%)
Aug 31, 2012	46.25	46.56	45.63	46.16	1,275,412	+0.28(+0.61%)
Aug 30, 2012	45.71	46.11	45.58	45.88	1,272,964	-0.28(-0.60%)
Aug 29, 2012	46.16	46.24	45.72	46.16	2,031,316	-0.49(-1.05%)
Aug 27, 2012	47.75	47.75	46.49	46.65	1,747,109	-0.92(-1.93%)
Aug 24, 2012	47.85	47.96	47.19	47.57	1,075,797	-0.25(-0.53%)
Aug 23, 2012	48.87	48.87	47.59	47.82	1,825,357	-1.05(-2.16%)
Aug 22, 2012	49.44	49.54	48.61	48.88	1,718,139	-0.77(-1.55%)
Aug 21, 2012	51.35	51.48	49.03	49.64	1,677,025	-1.94(-3.76%)
Aug 20, 2012	51.49	51.61	51.07	51.58	522,063	-0.13(-0.24%)
Aug 17, 2012	51.53	51.83	51.35	51.71	502,035	+0.09(+0.18%)
Aug 16, 2012	51.46	51.80	51.11	51.62	598,490	+0.28(+0.54%)
Aug 15, 2012	50.89	51.44	50.89	51.34	398,397	+0.36(+0.71%)
Aug 14, 2012	51.61	51.81	50.80	50.98	671,513	-0.53(-1.03%)
Aug 13, 2012	51.03	51.52	50.87	51.51	548,465	+0.07(+0.13%)
Aug 10, 2012	51.11	51.48	50.63	51.44	328,404	+0.10(+0.20%)
Aug 09, 2012	50.77	51.55	50.76	51.34	387,378	+0.58(+1.15%)
Aug 08, 2012	50.53	50.97	50.33	50.76	400,557	-0.04(-0.08%)
Aug 07, 2012	50.33	50.99	50.01	50.80	798,239	+0.94(+1.89%)
Aug 06, 2012	49.69	50.12	49.52	49.85	517,003	+0.49(+0.99%)
Aug 03, 2012	49.01	49.85	49.00	49.36	529,952	+1.69(+3.54%)
Aug 02, 2012	48.01	48.64	46.94	47.68	852,351	-1.03(-2.11%)

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.