Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.54	43.76	42.87	42.92	3,360,296	-0.36(-0.83%)
Oct 26, 2012	43.54	43.28	43.28	43.28	2,993,389	-0.39(-0.88%)
Oct 25, 2012	43.96	43.98	43.22	43.67	2,514,067	+0.03(+0.08%)
Oct 24, 2012	43.93	44.20	43.55	43.64	2,421,621	+0.11(+0.26%)
Oct 23, 2012	43.87	44.04	43.09	43.52	4,240,114	-0.74(-1.67%)
Oct 19, 2012	44.66	44.80	44.05	44.26	4,347,555	-0.59(-1.32%)
Oct 18, 2012	45.01	45.05	44.53	44.85	3,821,732	-0.25(-0.55%)
Oct 17, 2012	44.46	45.64	44.37	45.10	5,277,468	+0.41(+0.92%)
Oct 16, 2012	44.46	44.95	44.32	44.69	3,280,555	+0.47(+1.06%)
Oct 15, 2012	44.45	44.64	43.90	44.22	3,708,452	-0.19(-0.42%)
Oct 12, 2012	45.29	45.46	44.36	44.41	3,487,882	-0.98(-2.15%)
Oct 11, 2012	45.36	45.78	45.20	45.38	4,746,861	+0.73(+1.63%)
Oct 10, 2012	44.65	44.98	44.45	44.65	3,369,235	+0.00(+0.00%)
Oct 09, 2012	44.73	45.12	44.29	44.65	4,203,744	-0.20(-0.44%)
Oct 08, 2012	44.98	45.15	44.68	44.85	3,031,530	-0.32(-0.71%)
Oct 05, 2012	45.56	45.81	45.10	45.17	4,530,606	-0.02(-0.04%)
Oct 04, 2012	45.11	45.37	44.51	45.19	4,790,670	+0.17(+0.38%)
Oct 03, 2012	45.40	45.45	44.73	45.01	8,649,830	-0.71(-1.56%)
Oct 02, 2012	46.08	47.05	45.27	45.73	12,098,368	-1.85(-3.88%)
Oct 01, 2012	47.50	48.13	47.43	47.57	5,960,097	+0.33(+0.69%)
Sep 28, 2012	47.20	47.47	46.79	47.24	4,066,964	-0.03(-0.07%)
Sep 27, 2012	47.19	47.47	46.92	47.28	3,374,728	+0.50(+1.07%)
Sep 26, 2012	46.95	47.17	46.57	46.78	4,721,814	-0.42(-0.89%)
Sep 25, 2012	48.98	49.03	47.15	47.20	5,664,878	-1.72(-3.52%)
Sep 24, 2012	48.70	49.14	48.70	48.92	2,744,138	-0.29(-0.58%)
Sep 21, 2012	49.78	49.90	49.19	49.20	7,116,903	-0.25(-0.51%)
Sep 20, 2012	48.93	49.61	48.36	49.46	6,471,934	+0.33(+0.67%)
Sep 19, 2012	48.57	49.23	48.30	49.13	4,643,338	+0.75(+1.54%)
Sep 18, 2012	48.73	48.93	47.60	48.38	5,032,021	-0.56(-1.14%)
Sep 17, 2012	49.74	49.84	48.69	48.94	5,061,428	-0.91(-1.83%)
Sep 14, 2012	50.06	50.75	49.69	49.85	5,416,316	-0.08(-0.16%)
Sep 13, 2012	49.11	50.46	48.52	49.93	5,423,882	+0.86(+1.75%)
Sep 12, 2012	49.19	49.84	48.88	49.07	5,211,702	-0.40(-0.81%)
Sep 11, 2012	49.28	49.78	49.26	49.48	3,625,686	+0.23(+0.47%)
Sep 10, 2012	49.24	49.75	48.67	49.25	7,113,491	-0.79(-1.57%)
Sep 07, 2012	50.11	50.83	49.92	50.03	6,503,867	-0.03(-0.07%)
Sep 06, 2012	48.48	50.07	48.48	50.07	7,107,607	+1.84(+3.81%)
Sep 05, 2012	46.65	48.38	46.59	48.23	6,058,020	+1.69(+3.63%)
Sep 04, 2012	47.54	47.62	46.50	46.54	5,032,534	-0.95(-2.00%)
Aug 31, 2012	46.97	47.81	46.50	47.49	4,745,265	+0.92(+1.97%)
Aug 30, 2012	46.99	47.20	46.46	46.57	3,216,701	-0.84(-1.76%)
Aug 29, 2012	46.51	47.62	46.32	47.41	4,545,701	+0.67(+1.44%)
Aug 27, 2012	47.03	47.03	46.54	46.74	2,430,201	-0.30(-0.63%)
Aug 24, 2012	47.15	47.29	46.59	47.03	2,851,831	-0.20(-0.43%)
Aug 23, 2012	48.24	48.31	47.01	47.24	3,317,637	-1.12(-2.31%)
Aug 22, 2012	48.21	48.35	47.33	48.35	3,535,743	+0.44(+0.92%)
Aug 21, 2012	48.28	48.90	47.75	47.91	3,644,566	-0.38(-0.78%)
Aug 20, 2012	49.00	49.16	48.02	48.29	2,912,213	-0.60(-1.22%)
Aug 17, 2012	49.07	49.12	48.69	48.88	3,993,249	-0.02(-0.05%)
Aug 16, 2012	47.77	49.07	47.77	48.91	5,099,827	+1.06(+2.21%)
Aug 15, 2012	47.22	47.96	47.17	47.85	3,331,028	+0.59(+1.25%)
Aug 14, 2012	47.52	47.93	47.15	47.26	3,030,194	+0.11(+0.23%)
Aug 13, 2012	47.79	47.83	46.94	47.15	3,653,780	-0.83(-1.73%)
Aug 10, 2012	47.76	48.66	47.61	47.98	4,415,848	-0.11(-0.24%)
Aug 09, 2012	47.42	48.29	47.34	48.10	2,831,184	+0.52(+1.10%)
Aug 08, 2012	47.34	47.62	47.18	47.57	2,542,878	-0.10(-0.21%)
Aug 07, 2012	47.15	48.02	47.03	47.67	3,470,318	+0.65(+1.38%)
Aug 06, 2012	47.36	47.39	46.59	47.02	4,041,081	-0.02(-0.05%)
Aug 03, 2012	47.48	47.61	46.97	47.05	2,700,757	+0.31(+0.67%)
Aug 02, 2012	46.92	47.25	46.20	46.74	3,659,100	-0.80(-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.