Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	47.69	47.87	46.27	46.64	18,184,956	+1.02(+2.23%)
Oct 26, 2012	45.88	45.62	45.62	45.62	13,764,391	-0.33(-0.73%)
Oct 25, 2012	46.88	47.03	45.83	45.95	12,639,302	-0.61(-1.31%)
Oct 24, 2012	47.07	47.28	46.52	46.56	9,458,889	-0.36(-0.76%)
Oct 23, 2012	46.77	46.94	46.40	46.92	10,889,065	-0.11(-0.23%)
Oct 19, 2012	46.93	47.13	46.74	47.03	14,212,513	+0.07(+0.15%)
Oct 18, 2012	46.65	47.03	46.62	46.96	12,363,686	+0.31(+0.67%)
Oct 17, 2012	46.57	47.20	46.46	46.65	14,967,398	+0.40(+0.87%)
Oct 16, 2012	46.24	46.35	45.92	46.24	9,426,276	+0.16(+0.35%)
Oct 15, 2012	45.50	46.16	45.40	46.08	10,624,058	+0.83(+1.83%)
Oct 12, 2012	45.02	45.45	44.95	45.26	8,626,297	+0.42(+0.93%)
Oct 11, 2012	45.55	45.58	44.64	44.84	13,619,662	-0.55(-1.22%)
Oct 10, 2012	45.98	46.40	45.29	45.39	20,086,906	-0.92(-1.99%)
Oct 09, 2012	46.80	46.86	46.31	46.31	12,776,132	-0.71(-1.50%)
Oct 08, 2012	47.85	47.95	46.91	47.02	12,857,918	-1.00(-2.09%)
Oct 05, 2012	47.09	48.02	47.03	48.02	12,729,558	+1.11(+2.36%)
Oct 04, 2012	46.99	47.43	46.74	46.91	11,479,276	-0.02(-0.05%)
Oct 03, 2012	45.93	46.94	45.88	46.93	11,122,092	+1.09(+2.39%)
Oct 02, 2012	46.25	46.27	45.70	45.84	8,499,445	-0.18(-0.40%)
Oct 01, 2012	46.17	46.24	45.85	46.02	11,235,916	+0.15(+0.33%)
Sep 28, 2012	45.35	45.91	45.14	45.87	10,190,464	+0.37(+0.82%)
Sep 27, 2012	45.15	45.74	45.01	45.50	7,648,469	+0.54(+1.20%)
Sep 26, 2012	45.27	45.55	44.93	44.96	11,296,454	-0.42(-0.92%)
Sep 25, 2012	45.46	46.03	45.30	45.38	12,768,535	+0.25(+0.56%)
Sep 24, 2012	45.10	45.23	44.74	45.13	7,355,746	-0.02(-0.05%)
Sep 21, 2012	45.27	45.54	45.07	45.15	11,870,387	+0.11(+0.24%)
Sep 20, 2012	44.97	45.06	44.65	45.04	8,373,037	-0.14(-0.32%)
Sep 19, 2012	44.97	45.59	44.83	45.19	8,748,868	+0.46(+1.04%)
Sep 18, 2012	44.81	44.87	44.46	44.72	6,865,288	-0.04(-0.08%)
Sep 17, 2012	44.98	45.19	44.58	44.76	10,510,063	-0.42(-0.92%)
Sep 14, 2012	44.62	45.37	44.57	45.18	16,422,349	+0.88(+1.99%)
Sep 13, 2012	43.36	44.37	43.16	44.30	14,176,602	+0.95(+2.19%)
Sep 12, 2012	43.20	43.39	42.88	43.35	10,231,761	+0.25(+0.58%)
Sep 11, 2012	43.49	43.54	43.01	43.10	9,858,538	-0.44(-1.01%)
Sep 10, 2012	43.67	43.98	43.48	43.54	9,085,883	+0.03(+0.07%)
Sep 07, 2012	43.89	43.99	43.34	43.51	8,961,202	-0.30(-0.68%)
Sep 06, 2012	42.93	43.82	42.93	43.80	10,143,289	+0.84(+1.96%)
Sep 05, 2012	43.29	43.56	42.83	42.96	7,986,550	-0.19(-0.44%)
Sep 04, 2012	43.15	43.31	42.91	43.15	7,783,388	+0.03(+0.07%)
Aug 31, 2012	43.17	43.29	42.97	43.12	9,801,770	+0.10(+0.23%)
Aug 30, 2012	43.09	43.16	42.91	43.02	7,693,960	-0.17(-0.39%)
Aug 29, 2012	43.07	43.32	42.96	43.19	6,045,851	+0.35(+0.82%)
Aug 27, 2012	43.15	43.15	42.65	42.84	9,476,862	-0.22(-0.51%)
Aug 24, 2012	42.63	43.09	42.63	43.06	7,651,443	+0.31(+0.73%)
Aug 23, 2012	42.77	43.04	42.67	42.75	8,748,251	-0.07(-0.16%)
Aug 22, 2012	42.56	43.03	42.50	42.82	8,833,737	+0.24(+0.57%)
Aug 21, 2012	42.84	43.01	42.42	42.57	11,088,909	-0.19(-0.44%)
Aug 20, 2012	42.76	42.84	42.32	42.76	11,158,539	-0.12(-0.28%)
Aug 17, 2012	42.53	43.22	42.39	42.88	14,902,715	+0.32(+0.75%)
Aug 16, 2012	41.58	42.68	41.55	42.57	13,427,624	+0.99(+2.38%)
Aug 15, 2012	41.39	41.83	41.33	41.58	12,739,771	+0.22(+0.53%)
Aug 14, 2012	40.93	41.56	40.61	41.36	25,832,570	+1.43(+3.58%)
Aug 13, 2012	40.18	40.24	39.80	39.93	13,205,290	-0.18(-0.45%)
Aug 10, 2012	40.03	40.13	39.74	40.11	12,020,281	-0.07(-0.17%)
Aug 09, 2012	39.72	40.38	39.68	40.18	11,012,566	+0.27(+0.68%)
Aug 08, 2012	39.41	39.95	39.27	39.91	7,140,897	+0.29(+0.74%)
Aug 07, 2012	39.50	39.71	39.14	39.61	8,623,761	+0.30(+0.77%)
Aug 06, 2012	39.62	39.87	39.26	39.31	9,883,814	-0.22(-0.55%)
Aug 03, 2012	39.46	39.57	39.20	39.53	9,900,626	+0.68(+1.75%)
Aug 02, 2012	38.96	39.37	38.71	38.85	12,615,623	-0.22(-0.56%)

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.