Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.40	43.57	42.27	43.19	12,732,778	+0.74(+1.76%)
Oct 26, 2012	42.10	42.44	42.44	42.44	73,132,536	+0.34(+0.81%)
Oct 25, 2012	42.77	42.97	41.92	42.10	9,538,887	-0.49(-1.14%)
Oct 24, 2012	43.54	43.57	42.44	42.59	7,558,918	-0.50(-1.16%)
Oct 23, 2012	43.34	43.54	42.91	43.09	7,784,570	-0.96(-2.17%)
Oct 19, 2012	44.47	44.67	43.84	44.04	10,747,004	-0.54(-1.21%)
Oct 18, 2012	45.20	45.50	44.45	44.58	9,360,858	-0.67(-1.48%)
Oct 17, 2012	45.53	45.54	44.89	45.25	7,735,153	+0.37(+0.83%)
Oct 16, 2012	44.91	45.11	44.61	44.88	4,863,121	+0.30(+0.67%)
Oct 15, 2012	44.25	44.69	44.20	44.58	9,600,385	+0.23(+0.52%)
Oct 12, 2012	44.29	44.60	43.99	44.35	8,807,444	+0.07(+0.17%)
Oct 11, 2012	43.77	44.58	43.57	44.28	13,471,884	+0.98(+2.27%)
Oct 10, 2012	43.57	43.58	43.14	43.29	5,397,559	-0.26(-0.60%)
Oct 09, 2012	44.25	44.32	43.22	43.56	8,648,350	-0.66(-1.49%)
Oct 08, 2012	44.43	44.55	44.02	44.22	5,914,727	-0.31(-0.70%)
Oct 05, 2012	44.79	45.25	44.30	44.53	9,610,760	+0.04(+0.09%)
Oct 04, 2012	44.29	44.50	44.16	44.49	6,766,656	+0.10(+0.24%)
Oct 03, 2012	43.00	44.47	42.88	44.39	12,780,232	+1.51(+3.52%)
Oct 02, 2012	42.81	42.98	42.53	42.88	3,484,281	+0.07(+0.17%)
Oct 01, 2012	42.46	43.11	42.39	42.80	7,425,584	+0.51(+1.20%)
Sep 28, 2012	42.27	42.40	42.03	42.30	5,921,481	-0.06(-0.15%)
Sep 27, 2012	41.93	42.36	41.88	42.36	4,628,282	+0.59(+1.42%)
Sep 26, 2012	42.28	42.35	41.76	41.77	5,327,236	-0.53(-1.26%)
Sep 25, 2012	42.87	42.88	42.28	42.30	5,876,779	-0.35(-0.83%)
Sep 24, 2012	42.86	42.86	42.45	42.65	8,120,675	-0.40(-0.92%)
Sep 21, 2012	43.03	43.26	42.80	43.05	13,717,191	+0.50(+1.18%)
Sep 20, 2012	41.93	43.03	41.90	42.55	12,102,208	+0.21(+0.51%)
Sep 19, 2012	42.43	42.67	42.32	42.34	5,348,328	-0.10(-0.24%)
Sep 18, 2012	42.44	42.63	42.23	42.44	5,092,166	-0.05(-0.11%)
Sep 17, 2012	42.56	42.75	42.39	42.49	5,503,547	-0.06(-0.15%)
Sep 14, 2012	42.63	42.78	42.35	42.55	7,337,472	-0.10(-0.24%)
Sep 13, 2012	41.82	42.78	41.78	42.65	8,665,351	+0.83(+1.98%)
Sep 12, 2012	41.78	42.00	41.57	41.82	6,582,992	+0.33(+0.80%)
Sep 11, 2012	41.03	41.77	40.99	41.49	7,639,733	+0.50(+1.23%)
Sep 10, 2012	40.91	41.33	40.88	40.99	8,041,038	+0.12(+0.30%)
Sep 07, 2012	40.56	40.92	40.39	40.87	6,547,544	+0.34(+0.83%)
Sep 06, 2012	39.82	40.53	39.59	40.53	10,264,803	+0.98(+2.49%)
Sep 05, 2012	39.72	39.86	39.38	39.55	5,897,913	-0.21(-0.54%)
Sep 04, 2012	39.12	39.91	39.12	39.76	5,433,516	+0.14(+0.35%)
Aug 31, 2012	39.56	39.69	39.26	39.62	4,961,914	+0.18(+0.46%)
Aug 30, 2012	39.59	39.72	39.37	39.44	4,056,591	-0.46(-1.14%)
Aug 29, 2012	39.82	39.95	39.51	39.89	4,281,190	+0.22(+0.57%)
Aug 27, 2012	39.58	39.93	39.40	39.67	5,015,165	+0.09(+0.23%)
Aug 24, 2012	39.22	39.67	39.13	39.58	5,475,026	+0.39(+0.98%)
Aug 23, 2012	39.44	39.61	39.04	39.19	6,130,410	-0.27(-0.68%)
Aug 22, 2012	39.45	39.88	39.24	39.46	7,397,299	-0.20(-0.50%)
Aug 21, 2012	40.01	40.27	39.58	39.66	4,517,103	-0.36(-0.91%)
Aug 20, 2012	40.01	40.15	39.69	40.02	4,679,004	+0.04(+0.09%)
Aug 17, 2012	40.09	40.23	39.83	39.99	5,780,138	-0.16(-0.40%)
Aug 16, 2012	40.03	40.37	39.91	40.15	4,412,318	+0.13(+0.33%)
Aug 15, 2012	40.11	40.39	39.93	40.01	4,322,626	-0.09(-0.23%)
Aug 14, 2012	40.01	40.58	39.94	40.11	6,079,176	+0.23(+0.58%)
Aug 13, 2012	39.78	39.98	39.55	39.88	4,310,724	-0.04(-0.09%)
Aug 10, 2012	39.66	40.09	39.66	39.91	4,901,212	+0.01(+0.02%)
Aug 09, 2012	39.73	40.08	39.41	39.91	7,549,625	+0.14(+0.35%)
Aug 08, 2012	38.97	40.00	38.90	39.77	10,781,257	+0.75(+1.93%)
Aug 07, 2012	39.47	39.62	38.71	39.01	12,999,493	-0.32(-0.82%)
Aug 06, 2012	39.74	40.06	39.25	39.33	8,150,573	-0.40(-1.01%)
Aug 03, 2012	40.14	40.19	39.63	39.74	10,971,732	+0.07(+0.17%)
Aug 02, 2012	39.89	40.20	39.17	39.67	12,214,497	-0.35(-0.88%)

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.