Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	47.37	47.80	46.82	46.98	3,168,722	-0.48(-1.01%)
Oct 26, 2012	45.00	47.46	47.46	47.46	14,305,000	+4.31(+9.99%)
Oct 25, 2012	43.43	43.74	42.14	43.15	3,420,238	+0.21(+0.49%)
Oct 24, 2012	43.94	44.18	42.88	42.94	2,469,549	-0.79(-1.81%)
Oct 23, 2012	43.04	44.00	42.88	43.73	2,179,006	-0.75(-1.69%)
Oct 19, 2012	44.93	45.30	44.16	44.48	2,332,431	-0.57(-1.27%)
Oct 18, 2012	45.46	45.49	44.58	45.05	2,229,100	-0.71(-1.55%)
Oct 17, 2012	45.91	46.21	45.37	45.76	1,978,595	+0.16(+0.35%)
Oct 16, 2012	44.71	45.64	44.45	45.60	1,873,445	+1.31(+2.96%)
Oct 15, 2012	43.54	44.43	43.52	44.29	1,600,252	+0.43(+0.98%)
Oct 12, 2012	44.28	44.72	43.77	43.86	2,208,710	-0.49(-1.10%)
Oct 11, 2012	44.46	45.47	44.20	44.35	2,350,656	+0.38(+0.86%)
Oct 10, 2012	43.87	44.63	43.75	43.97	1,162,050	-0.18(-0.41%)
Oct 09, 2012	43.89	44.51	43.59	44.15	2,305,677	+0.25(+0.57%)
Oct 08, 2012	43.96	44.28	43.72	43.90	2,040,305	-0.38(-0.86%)
Oct 05, 2012	44.85	45.13	44.00	44.28	2,247,194	+0.02(+0.05%)
Oct 04, 2012	44.14	44.35	43.63	44.26	3,000,469	+0.44(+1.00%)
Oct 03, 2012	44.98	45.06	43.17	43.82	5,542,238	-1.18(-2.62%)
Oct 02, 2012	45.70	45.84	44.49	45.00	2,711,753	-0.70(-1.53%)
Oct 01, 2012	45.63	46.44	45.41	45.70	4,187,637	+0.80(+1.78%)
Sep 28, 2012	44.82	45.24	44.09	44.90	1,666,809	-0.12(-0.27%)
Sep 27, 2012	44.45	45.40	44.07	45.02	2,552,146	+1.01(+2.29%)
Sep 26, 2012	43.57	44.50	43.05	44.01	2,374,756	+0.36(+0.82%)
Sep 25, 2012	44.29	44.40	43.62	43.65	2,062,209	-0.27(-0.61%)
Sep 24, 2012	44.24	44.25	43.46	43.92	2,637,889	-1.13(-2.51%)
Sep 21, 2012	44.64	45.31	44.55	45.05	2,581,411	+0.85(+1.92%)
Sep 20, 2012	44.09	44.22	43.59	44.20	2,593,104	-0.44(-0.99%)
Sep 19, 2012	44.84	45.11	44.30	44.64	2,014,715	-0.31(-0.69%)
Sep 18, 2012	44.96	45.89	44.64	44.95	1,942,484	-0.13(-0.29%)
Sep 17, 2012	45.70	46.16	44.90	45.08	1,204,854	-0.78(-1.70%)
Sep 14, 2012	45.97	47.25	45.40	45.86	3,846,429	+0.11(+0.24%)
Sep 13, 2012	45.57	46.49	44.34	45.75	2,937,333	+0.21(+0.46%)
Sep 12, 2012	44.75	46.15	44.38	45.54	4,223,152	+1.03(+2.31%)
Sep 11, 2012	42.38	44.74	42.38	44.51	4,046,408	+2.40(+5.70%)
Sep 10, 2012	43.04	43.49	41.92	42.11	2,204,804	-0.06(-0.14%)
Sep 07, 2012	41.75	42.63	41.64	42.17	1,832,314	+0.59(+1.42%)
Sep 06, 2012	40.96	42.21	40.72	41.58	1,682,236	+1.00(+2.46%)
Sep 05, 2012	41.54	41.54	40.52	40.58	1,830,173	-0.92(-2.22%)
Sep 04, 2012	41.28	41.60	40.45	41.50	1,597,555	+0.09(+0.22%)
Aug 31, 2012	41.01	41.89	40.50	41.41	2,084,617	+0.87(+2.15%)
Aug 30, 2012	40.76	41.15	40.30	40.54	1,640,758	-0.58(-1.41%)
Aug 29, 2012	41.62	41.79	41.05	41.12	1,263,387	-1.12(-2.65%)
Aug 27, 2012	41.87	42.86	41.52	42.24	1,928,180	+0.38(+0.91%)
Aug 24, 2012	40.66	41.99	40.50	41.86	1,458,986	+1.22(+3.00%)
Aug 23, 2012	41.75	41.90	40.58	40.64	2,439,734	-1.37(-3.26%)
Aug 22, 2012	41.52	42.13	41.15	42.01	1,515,165	+0.25(+0.60%)
Aug 21, 2012	42.32	43.11	41.56	41.76	2,319,278	-0.31(-0.74%)
Aug 20, 2012	42.92	42.98	41.37	42.07	2,502,076	-0.92(-2.14%)
Aug 17, 2012	44.23	44.23	42.81	42.99	2,575,374	-0.31(-0.72%)
Aug 16, 2012	42.55	43.68	42.38	43.30	2,109,604	+1.13(+2.68%)
Aug 15, 2012	42.46	42.75	41.92	42.17	1,142,026	-0.36(-0.85%)
Aug 14, 2012	42.24	42.75	41.77	42.53	1,735,705	+0.49(+1.17%)
Aug 13, 2012	42.85	43.17	41.75	42.04	1,894,270	-0.84(-1.96%)
Aug 10, 2012	42.88	43.03	41.81	42.88	2,088,968	-0.60(-1.38%)
Aug 09, 2012	42.30	44.30	41.98	43.48	3,026,965	+1.11(+2.62%)
Aug 08, 2012	42.65	42.86	41.85	42.37	1,990,779	-0.51(-1.19%)
Aug 07, 2012	41.33	43.40	41.06	42.88	2,659,224	+2.09(+5.12%)
Aug 06, 2012	41.49	42.01	40.76	40.79	2,070,446	-0.39(-0.95%)
Aug 03, 2012	41.64	41.80	40.55	41.18	2,847,810	+0.54(+1.33%)
Aug 02, 2012	41.40	41.44	39.56	40.64	3,029,884	-1.37(-3.26%)

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.