Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	38.02	38.36	37.92	38.06	3,172,501	+0.17(+0.46%)
Oct 26, 2012	39.18	37.89	37.89	37.89	7,594,833	-1.84(-4.63%)
Oct 25, 2012	39.67	39.91	36.77	39.73	8,356,751	+0.26(+0.66%)
Oct 24, 2012	39.66	39.85	39.33	39.47	2,013,661	-0.14(-0.34%)
Oct 23, 2012	39.35	39.83	39.13	39.60	3,205,488	-0.82(-2.02%)
Oct 19, 2012	41.10	41.18	40.36	40.42	2,227,021	-0.71(-1.73%)
Oct 18, 2012	41.17	41.49	41.07	41.13	1,063,404	-0.07(-0.17%)
Oct 17, 2012	41.43	41.49	41.04	41.20	2,159,021	-0.28(-0.67%)
Oct 16, 2012	40.95	41.51	40.81	41.48	1,986,635	+0.75(+1.84%)
Oct 15, 2012	40.94	41.07	40.31	40.73	3,650,642	-0.20(-0.50%)
Oct 12, 2012	41.59	41.73	40.91	40.94	1,316,609	-0.59(-1.43%)
Oct 11, 2012	42.00	42.19	41.49	41.53	2,075,592	-0.21(-0.50%)
Oct 10, 2012	41.82	42.28	41.65	41.74	2,092,510	-0.10(-0.24%)
Oct 09, 2012	42.27	42.65	41.83	41.84	1,599,167	-0.32(-0.76%)
Oct 08, 2012	42.19	42.30	42.04	42.16	1,291,097	-0.06(-0.15%)
Oct 05, 2012	42.85	42.85	42.14	42.23	2,918,398	-0.40(-0.93%)
Oct 04, 2012	43.25	43.47	42.45	42.62	1,809,323	-0.57(-1.32%)
Oct 03, 2012	42.87	43.22	42.73	43.19	1,508,700	+0.53(+1.23%)
Oct 02, 2012	43.00	43.05	42.16	42.67	1,742,609	-0.09(-0.22%)
Oct 01, 2012	43.40	43.42	42.14	42.76	2,392,513	-0.52(-1.20%)
Sep 28, 2012	42.52	43.28	42.21	43.28	3,561,647	+0.74(+1.75%)
Sep 27, 2012	42.36	42.71	42.26	42.53	1,894,765	+0.24(+0.56%)
Sep 26, 2012	41.67	42.42	41.33	42.30	2,411,774	+0.56(+1.34%)
Sep 25, 2012	42.60	42.74	41.61	41.74	2,162,325	-0.89(-2.08%)
Sep 24, 2012	42.77	43.00	42.55	42.63	2,392,336	-0.27(-0.62%)
Sep 21, 2012	43.04	43.37	42.81	42.89	2,775,891	+0.13(+0.30%)
Sep 20, 2012	44.73	44.73	42.47	42.76	4,428,599	-1.84(-4.13%)
Sep 19, 2012	45.45	45.73	44.57	44.60	2,561,006	-0.79(-1.73%)
Sep 18, 2012	45.48	45.59	45.12	45.39	1,018,134	-0.12(-0.26%)
Sep 17, 2012	46.14	46.33	45.44	45.51	898,369	-0.75(-1.62%)
Sep 14, 2012	45.83	46.50	45.83	46.26	1,680,343	+0.51(+1.11%)
Sep 13, 2012	44.83	45.86	44.78	45.75	2,658,114	+0.92(+2.05%)
Sep 12, 2012	45.17	45.37	44.73	44.83	1,238,675	-0.17(-0.39%)
Sep 11, 2012	45.02	45.13	44.69	45.01	1,333,226	+0.09(+0.20%)
Sep 10, 2012	44.90	45.03	44.74	44.92	1,603,068	-0.12(-0.26%)
Sep 07, 2012	45.74	45.82	44.85	45.03	1,558,945	-0.69(-1.50%)
Sep 06, 2012	45.72	45.94	45.46	45.72	1,694,880	+0.27(+0.59%)
Sep 05, 2012	45.85	46.00	45.30	45.45	1,097,873	-0.45(-0.99%)
Sep 04, 2012	45.85	46.00	45.09	45.90	1,174,116	+0.20(+0.43%)
Aug 31, 2012	45.96	45.96	45.44	45.71	1,634,654	-0.18(-0.40%)
Aug 30, 2012	45.77	45.93	45.53	45.89	895,000	+0.06(+0.12%)
Aug 29, 2012	45.49	45.87	45.39	45.84	1,625,825	+0.27(+0.59%)
Aug 27, 2012	45.71	45.79	45.23	45.57	1,627,077	+0.03(+0.07%)
Aug 24, 2012	45.60	45.70	45.38	45.53	1,127,085	-0.20(-0.43%)
Aug 23, 2012	46.31	46.42	45.68	45.73	1,170,182	-0.65(-1.40%)
Aug 22, 2012	45.94	46.49	45.39	46.38	1,822,228	+0.42(+0.91%)
Aug 21, 2012	46.42	46.58	45.79	45.96	1,942,094	-0.44(-0.95%)
Aug 20, 2012	47.16	47.18	46.13	46.41	2,131,063	-0.58(-1.24%)
Aug 17, 2012	46.97	47.43	46.94	46.99	1,726,976	+0.10(+0.21%)
Aug 16, 2012	46.65	46.96	46.35	46.89	925,098	+0.20(+0.43%)
Aug 15, 2012	46.69	46.82	46.17	46.69	907,209	-0.09(-0.20%)
Aug 14, 2012	46.71	47.01	46.61	46.78	564,497	-0.02(-0.05%)
Aug 13, 2012	46.67	47.01	46.40	46.80	838,787	+0.03(+0.07%)
Aug 10, 2012	46.65	46.84	46.44	46.77	587,094	+0.03(+0.07%)
Aug 09, 2012	46.56	47.12	46.45	46.74	786,966	+0.28(+0.61%)
Aug 08, 2012	46.55	46.64	46.13	46.46	1,101,792	-0.22(-0.47%)
Aug 07, 2012	47.49	47.52	46.58	46.68	946,356	-0.50(-1.05%)
Aug 06, 2012	47.39	47.58	46.99	47.18	732,727	-0.02(-0.05%)
Aug 03, 2012	47.48	47.62	47.00	47.20	1,491,977	+0.18(+0.39%)
Aug 02, 2012	47.04	47.16	46.74	47.02	1,566,821	-0.34(-0.71%)

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.