Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	52.03	52.44	51.12	51.46	9,426,652	-0.42(-0.81%)
Oct 26, 2012	52.36	51.89	51.89	51.89	6,592,034	-0.47(-0.90%)
Oct 25, 2012	52.55	52.80	51.82	52.36	8,211,302	+0.48(+0.93%)
Oct 24, 2012	53.05	53.14	51.63	51.88	8,678,384	-0.87(-1.64%)
Oct 23, 2012	53.23	53.26	52.54	52.74	8,703,785	-2.03(-3.70%)
Oct 19, 2012	55.86	56.03	54.59	54.77	11,248,484	-0.59(-1.07%)
Oct 18, 2012	55.18	55.58	54.81	55.36	8,844,993	+0.19(+0.34%)
Oct 17, 2012	54.42	55.33	54.07	55.18	7,834,208	+0.76(+1.40%)
Oct 16, 2012	54.17	54.77	54.14	54.42	7,742,938	+0.56(+1.04%)
Oct 15, 2012	53.45	54.04	52.94	53.85	6,262,800	+0.42(+0.79%)
Oct 12, 2012	53.85	53.97	53.04	53.43	4,862,153	-0.17(-0.32%)
Oct 11, 2012	53.45	53.91	53.29	53.60	6,111,931	+0.99(+1.89%)
Oct 10, 2012	53.04	53.11	52.46	52.61	5,868,880	-0.48(-0.91%)
Oct 09, 2012	53.00	53.60	52.97	53.09	5,313,567	+0.09(+0.17%)
Oct 08, 2012	52.50	53.11	52.33	53.00	4,699,899	+0.09(+0.17%)
Oct 05, 2012	53.59	53.73	52.76	52.91	7,834,258	-0.13(-0.25%)
Oct 04, 2012	53.04	53.26	52.71	53.05	6,918,871	+0.36(+0.67%)
Oct 03, 2012	53.48	53.68	52.34	52.69	7,860,648	-0.79(-1.48%)
Oct 02, 2012	53.95	54.18	53.23	53.48	6,294,837	-0.24(-0.44%)
Oct 01, 2012	54.02	54.54	53.56	53.72	5,795,594	+0.19(+0.35%)
Sep 28, 2012	54.27	54.27	53.28	53.54	7,795,263	-0.67(-1.24%)
Sep 27, 2012	53.65	54.42	53.31	54.21	8,237,492	+0.88(+1.65%)
Sep 26, 2012	53.54	53.72	53.08	53.33	6,895,313	-0.47(-0.88%)
Sep 25, 2012	55.19	55.19	53.73	53.80	12,341,844	-1.16(-2.11%)
Sep 24, 2012	54.79	55.36	54.77	54.96	6,413,497	-0.56(-1.01%)
Sep 21, 2012	56.22	56.25	55.14	55.53	12,089,056	-0.16(-0.28%)
Sep 20, 2012	55.01	55.72	54.59	55.68	9,405,799	+0.38(+0.70%)
Sep 19, 2012	56.35	56.47	54.99	55.30	8,395,502	-1.13(-1.99%)
Sep 18, 2012	56.89	56.90	55.74	56.42	9,678,921	-0.67(-1.18%)
Sep 17, 2012	57.21	57.93	56.85	57.10	8,454,993	-0.34(-0.59%)
Sep 14, 2012	57.57	58.08	57.18	57.44	11,654,860	+1.43(+2.55%)
Sep 13, 2012	55.15	56.22	54.95	56.01	8,663,563	+1.00(+1.82%)
Sep 12, 2012	55.04	55.31	54.81	55.01	7,329,374	+0.49(+0.90%)
Sep 11, 2012	53.89	54.56	53.74	54.52	6,978,377	+0.72(+1.33%)
Sep 10, 2012	54.07	54.62	53.80	53.80	6,620,301	-0.36(-0.66%)
Sep 07, 2012	53.80	54.51	53.72	54.16	7,385,718	+0.53(+0.98%)
Sep 06, 2012	53.20	54.50	53.19	53.63	10,863,582	+0.90(+1.70%)
Sep 05, 2012	52.79	53.37	52.31	52.74	8,779,361	-0.13(-0.24%)
Sep 04, 2012	53.38	53.54	52.34	52.86	9,696,752	-0.71(-1.33%)
Aug 31, 2012	53.37	53.88	53.09	53.57	7,774,675	+0.58(+1.09%)
Aug 30, 2012	53.66	53.66	52.90	53.00	8,332,318	-1.01(-1.86%)
Aug 29, 2012	55.07	55.07	53.94	54.00	8,119,555	-1.20(-2.17%)
Aug 27, 2012	55.07	55.63	54.81	55.20	5,802,495	+0.19(+0.35%)
Aug 24, 2012	54.57	55.12	54.36	55.01	5,130,802	+0.29(+0.54%)
Aug 23, 2012	55.09	55.21	54.46	54.71	6,603,993	-0.46(-0.84%)
Aug 22, 2012	54.57	55.29	54.45	55.18	6,400,895	+0.35(+0.63%)
Aug 21, 2012	55.01	55.30	54.68	54.83	6,958,030	+0.01(+0.01%)
Aug 20, 2012	54.93	55.18	54.64	54.82	6,757,888	-0.32(-0.59%)
Aug 17, 2012	55.40	55.49	54.96	55.15	6,925,682	-0.15(-0.27%)
Aug 16, 2012	54.59	55.39	54.25	55.29	7,191,670	+0.82(+1.50%)
Aug 15, 2012	54.86	54.94	54.05	54.48	6,581,074	-0.44(-0.81%)
Aug 14, 2012	55.61	55.81	54.68	54.92	7,951,897	-0.54(-0.97%)
Aug 13, 2012	55.40	55.60	55.01	55.46	8,535,450	-0.11(-0.20%)
Aug 10, 2012	54.60	55.66	54.40	55.57	9,905,503	+0.75(+1.37%)
Aug 09, 2012	54.17	54.87	53.91	54.81	7,815,023	+0.49(+0.91%)
Aug 08, 2012	53.78	54.46	53.67	54.32	9,361,782	+0.04(+0.07%)
Aug 07, 2012	53.71	54.73	53.58	54.28	10,998,439	+0.89(+1.67%)
Aug 06, 2012	53.59	53.75	53.13	53.39	5,433,631	+0.01(+0.01%)
Aug 03, 2012	53.46	53.72	52.88	53.38	6,893,404	+1.15(+2.20%)
Aug 02, 2012	51.95	52.76	51.51	52.23	8,622,004	-0.63(-1.19%)

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.