Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	38.66	39.00	38.56	38.70	3,119,984	+0.18(+0.46%)
Oct 26, 2012	39.84	38.53	38.53	38.53	7,469,111	-1.87(-4.63%)
Oct 25, 2012	40.33	40.58	37.39	40.40	8,218,416	+0.26(+0.66%)
Oct 24, 2012	40.33	40.52	39.99	40.13	1,980,328	-0.14(-0.34%)
Oct 23, 2012	40.01	40.50	39.79	40.27	3,152,426	-0.83(-2.02%)
Oct 19, 2012	41.79	41.88	41.04	41.10	2,190,155	-0.72(-1.73%)
Oct 18, 2012	41.86	42.19	41.76	41.83	1,045,801	-0.07(-0.17%)
Oct 17, 2012	42.13	42.19	41.73	41.90	2,123,281	-0.28(-0.67%)
Oct 16, 2012	41.64	42.21	41.49	42.18	1,953,749	+0.76(+1.84%)
Oct 15, 2012	41.63	41.76	40.99	41.42	3,590,211	-0.21(-0.50%)
Oct 12, 2012	42.29	42.43	41.59	41.63	1,294,814	-0.60(-1.43%)
Oct 11, 2012	42.71	42.90	42.19	42.23	2,041,233	-0.21(-0.50%)
Oct 10, 2012	42.53	42.99	42.35	42.44	2,057,871	-0.10(-0.24%)
Oct 09, 2012	42.99	43.36	42.54	42.55	1,572,695	-0.33(-0.76%)
Oct 08, 2012	42.90	43.01	42.75	42.87	1,269,725	-0.06(-0.15%)
Oct 05, 2012	43.57	43.57	42.85	42.94	2,870,088	-0.40(-0.93%)
Oct 04, 2012	43.98	44.20	43.16	43.34	1,779,372	-0.58(-1.32%)
Oct 03, 2012	43.59	43.95	43.45	43.92	1,483,725	+0.54(+1.23%)
Oct 02, 2012	43.72	43.77	42.87	43.38	1,713,762	-0.09(-0.22%)
Oct 01, 2012	44.13	44.15	42.85	43.48	2,352,909	-0.53(-1.20%)
Sep 28, 2012	43.24	44.01	42.92	44.01	3,502,689	+0.76(+1.75%)
Sep 27, 2012	43.07	43.43	42.97	43.25	1,863,400	+0.24(+0.56%)
Sep 26, 2012	42.38	43.13	42.02	43.01	2,371,851	+0.57(+1.34%)
Sep 25, 2012	43.32	43.46	42.31	42.44	2,126,531	-0.90(-2.08%)
Sep 24, 2012	43.49	43.72	43.27	43.35	2,352,734	-0.27(-0.62%)
Sep 21, 2012	43.76	44.10	43.53	43.62	2,729,940	+0.13(+0.30%)
Sep 20, 2012	45.49	45.49	43.19	43.48	4,355,290	-1.87(-4.13%)
Sep 19, 2012	46.21	46.50	45.32	45.36	2,518,613	-0.80(-1.73%)
Sep 18, 2012	46.25	46.36	45.88	46.16	1,001,280	-0.12(-0.26%)
Sep 17, 2012	46.92	47.11	46.21	46.28	883,498	-0.76(-1.62%)
Sep 14, 2012	46.60	47.28	46.60	47.04	1,652,528	+0.52(+1.11%)
Sep 13, 2012	45.59	46.63	45.54	46.52	2,614,112	+0.93(+2.05%)
Sep 12, 2012	45.93	46.14	45.48	45.59	1,218,171	-0.18(-0.39%)
Sep 11, 2012	45.78	45.89	45.44	45.76	1,311,157	+0.09(+0.20%)
Sep 10, 2012	45.66	45.78	45.50	45.67	1,576,531	-0.12(-0.26%)
Sep 07, 2012	46.51	46.59	45.60	45.79	1,533,139	-0.70(-1.50%)
Sep 06, 2012	46.49	46.71	46.23	46.49	1,666,823	+0.27(+0.59%)
Sep 05, 2012	46.62	46.78	46.06	46.21	1,079,700	-0.46(-0.99%)
Sep 04, 2012	46.62	46.78	45.85	46.68	1,154,680	+0.20(+0.43%)
Aug 31, 2012	46.73	46.73	46.21	46.48	1,607,595	-0.19(-0.40%)
Aug 30, 2012	46.54	46.71	46.30	46.66	880,185	+0.06(+0.12%)
Aug 29, 2012	46.26	46.64	46.15	46.61	1,598,912	+0.27(+0.59%)
Aug 27, 2012	46.48	46.56	46.00	46.33	1,600,143	+0.03(+0.07%)
Aug 24, 2012	46.36	46.47	46.15	46.30	1,108,427	-0.20(-0.43%)
Aug 23, 2012	47.09	47.21	46.44	46.50	1,150,811	-0.66(-1.40%)
Aug 22, 2012	46.71	47.27	46.16	47.16	1,792,063	+0.42(+0.91%)
Aug 21, 2012	47.20	47.36	46.56	46.74	1,909,945	-0.45(-0.95%)
Aug 20, 2012	47.95	47.98	46.91	47.19	2,095,786	-0.59(-1.24%)
Aug 17, 2012	47.76	48.23	47.73	47.78	1,698,388	+0.10(+0.21%)
Aug 16, 2012	47.43	47.75	47.13	47.68	909,784	+0.21(+0.43%)
Aug 15, 2012	47.48	47.61	46.95	47.47	892,191	-0.09(-0.20%)
Aug 14, 2012	47.50	47.80	47.40	47.57	555,152	-0.02(-0.05%)
Aug 13, 2012	47.46	47.80	47.18	47.59	824,902	+0.03(+0.07%)
Aug 10, 2012	47.43	47.63	47.22	47.56	577,376	+0.03(+0.07%)
Aug 09, 2012	47.34	47.92	47.23	47.53	773,939	+0.29(+0.61%)
Aug 08, 2012	47.33	47.42	46.91	47.24	1,083,554	-0.22(-0.47%)
Aug 07, 2012	48.29	48.32	47.36	47.47	930,690	-0.51(-1.05%)
Aug 06, 2012	48.19	48.38	47.78	47.97	720,597	-0.02(-0.05%)
Aug 03, 2012	48.28	48.42	47.79	48.00	1,467,279	+0.19(+0.39%)
Aug 02, 2012	47.84	47.95	47.52	47.81	1,540,884	-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.