Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	45.26	45.98	44.83	45.58	1,716,555	+0.69(+1.55%)
Oct 26, 2012	45.52	44.89	44.89	44.89	2,000,917	-0.59(-1.30%)
Oct 25, 2012	43.67	45.51	43.65	45.48	3,824,166	+3.81(+9.14%)
Oct 24, 2012	42.55	43.08	41.63	41.67	1,685,471	-0.76(-1.79%)
Oct 23, 2012	42.40	42.82	41.96	42.43	1,344,294	-0.07(-0.17%)
Oct 19, 2012	42.17	43.18	41.97	42.50	1,829,294	-0.02(-0.04%)
Oct 18, 2012	42.44	43.29	42.29	42.51	1,700,817	-0.28(-0.66%)
Oct 17, 2012	42.09	42.83	41.63	42.80	1,485,644	+0.84(+2.00%)
Oct 16, 2012	41.64	42.14	41.51	41.96	1,449,787	+0.64(+1.54%)
Oct 15, 2012	41.26	41.48	40.69	41.32	1,900,010	-0.23(-0.56%)
Oct 12, 2012	42.39	42.43	41.43	41.55	1,470,049	-0.93(-2.18%)
Oct 11, 2012	42.30	43.02	42.18	42.48	1,199,448	+0.64(+1.52%)
Oct 10, 2012	41.88	42.30	41.38	41.84	1,430,552	-0.15(-0.37%)
Oct 09, 2012	42.95	43.36	41.97	42.00	1,546,292	-0.87(-2.03%)
Oct 08, 2012	42.72	43.18	42.50	42.87	863,030	-0.36(-0.82%)
Oct 05, 2012	43.24	44.33	43.00	43.22	1,930,634	-0.19(-0.45%)
Oct 04, 2012	42.87	43.43	42.67	43.42	1,286,578	+1.05(+2.48%)
Oct 03, 2012	42.46	42.58	42.09	42.37	1,659,213	+0.05(+0.11%)
Oct 02, 2012	42.69	42.75	41.97	42.32	1,532,751	-0.22(-0.51%)
Oct 01, 2012	42.25	42.64	42.06	42.54	2,331,534	+0.68(+1.62%)
Sep 28, 2012	41.58	42.18	41.05	41.86	2,278,623	+0.08(+0.19%)
Sep 27, 2012	40.62	41.84	40.38	41.78	2,109,720	+1.53(+3.81%)
Sep 26, 2012	39.67	40.58	39.38	40.25	2,584,550	+0.12(+0.30%)
Sep 25, 2012	41.18	41.53	40.07	40.13	2,086,073	-0.53(-1.31%)
Sep 24, 2012	41.55	41.64	40.58	40.66	2,028,969	-1.35(-3.21%)
Sep 21, 2012	42.51	42.61	41.72	42.01	4,198,048	+0.06(+0.15%)
Sep 20, 2012	41.90	42.42	41.69	41.94	2,633,077	-0.55(-1.29%)
Sep 19, 2012	41.79	42.86	41.64	42.49	2,689,217	+0.65(+1.54%)
Sep 18, 2012	41.13	41.91	40.96	41.84	2,789,823	+0.36(+0.88%)
Sep 17, 2012	41.66	42.10	40.21	41.48	2,751,474	+0.03(+0.08%)
Sep 14, 2012	40.74	41.90	40.72	41.45	3,753,850	+0.97(+2.39%)
Sep 13, 2012	38.86	40.79	38.65	40.48	4,606,529	+1.48(+3.79%)
Sep 12, 2012	39.06	39.10	38.15	39.00	2,636,646	+0.13(+0.33%)
Sep 11, 2012	39.01	39.52	38.65	38.88	1,777,995	+0.15(+0.40%)
Sep 10, 2012	39.89	40.01	38.59	38.72	1,884,191	-1.15(-2.89%)
Sep 07, 2012	39.78	40.42	39.75	39.88	2,627,178	+0.88(+2.26%)
Sep 06, 2012	38.67	39.27	38.55	39.00	1,824,106	+0.49(+1.28%)
Sep 05, 2012	38.77	38.82	37.69	38.50	1,737,997	-0.07(-0.19%)
Sep 04, 2012	39.00	39.04	38.35	38.58	1,937,687	-0.41(-1.06%)
Aug 31, 2012	37.53	39.09	37.04	38.99	2,559,801	+1.86(+5.02%)
Aug 30, 2012	37.41	37.71	36.98	37.12	1,483,707	-0.20(-0.54%)
Aug 29, 2012	37.82	38.06	37.14	37.33	1,905,183	-0.27(-0.73%)
Aug 27, 2012	38.05	38.11	37.43	37.60	1,237,717	-0.47(-1.24%)
Aug 24, 2012	37.82	38.18	37.52	38.07	1,121,445	+0.08(+0.21%)
Aug 23, 2012	38.38	38.52	37.72	37.99	2,630,282	+0.03(+0.08%)
Aug 22, 2012	37.02	38.23	36.92	37.96	1,773,953	+0.51(+1.35%)
Aug 21, 2012	38.16	38.34	37.30	37.45	2,072,402	-0.13(-0.34%)
Aug 20, 2012	37.16	37.81	36.89	37.58	1,862,278	+0.39(+1.04%)
Aug 17, 2012	36.90	37.36	36.47	37.20	2,309,595	+0.33(+0.89%)
Aug 16, 2012	35.53	37.03	35.42	36.87	2,456,345	+1.56(+4.41%)
Aug 15, 2012	35.49	35.49	35.10	35.31	2,173,550	-0.47(-1.30%)
Aug 14, 2012	35.89	36.16	35.69	35.77	1,996,324	-0.32(-0.89%)
Aug 13, 2012	36.53	36.79	35.78	36.10	2,086,783	-0.36(-0.99%)
Aug 10, 2012	36.33	36.81	36.23	36.46	1,849,668	+0.05(+0.13%)
Aug 09, 2012	36.28	36.85	36.01	36.41	2,510,671	+0.10(+0.29%)
Aug 08, 2012	36.40	36.92	36.16	36.31	2,813,136	-0.07(-0.20%)
Aug 07, 2012	35.86	36.40	35.82	36.38	2,388,255	+0.38(+1.05%)
Aug 06, 2012	35.09	36.59	35.09	36.00	2,338,132	+0.93(+2.66%)
Aug 03, 2012	35.45	35.62	34.81	35.07	3,064,429	+0.11(+0.32%)
Aug 02, 2012	35.12	36.04	34.92	34.96	2,686,460	-0.47(-1.34%)

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.