Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	53.76	53.92	53.28	53.63	1,717,983	+0.04(+0.07%)
Oct 26, 2012	53.56	53.59	53.59	53.59	1,587,560	-0.05(-0.08%)
Oct 25, 2012	54.13	54.22	53.58	53.64	1,453,094	-0.14(-0.27%)
Oct 24, 2012	54.02	54.04	53.72	53.78	2,085,653	+0.02(+0.04%)
Oct 23, 2012	53.47	53.96	53.21	53.76	1,748,694	-0.22(-0.41%)
Oct 19, 2012	54.86	55.13	53.86	53.98	2,129,831	-0.72(-1.32%)
Oct 18, 2012	54.91	55.17	54.56	54.70	1,314,328	-0.26(-0.48%)
Oct 17, 2012	54.52	55.25	54.52	54.96	1,439,340	+0.11(+0.20%)
Oct 16, 2012	54.43	55.18	54.25	54.86	1,492,246	+0.61(+1.13%)
Oct 15, 2012	54.06	54.31	53.81	54.24	1,765,134	+0.20(+0.37%)
Oct 12, 2012	54.00	54.38	53.80	54.04	1,777,653	+0.24(+0.45%)
Oct 11, 2012	54.32	54.41	53.67	53.80	1,723,594	-0.02(-0.03%)
Oct 10, 2012	54.17	54.17	53.51	53.82	2,471,077	-0.20(-0.37%)
Oct 09, 2012	54.58	54.69	53.99	54.02	1,892,564	-0.64(-1.17%)
Oct 08, 2012	54.82	55.00	54.55	54.66	1,194,272	-0.50(-0.90%)
Oct 05, 2012	55.42	55.68	54.98	55.15	1,748,283	+0.20(+0.36%)
Oct 04, 2012	54.94	55.05	54.54	54.96	1,839,168	+0.00(+0.01%)
Oct 03, 2012	53.98	55.15	53.88	54.95	3,269,924	+1.09(+2.03%)
Oct 02, 2012	53.58	53.89	53.32	53.86	2,555,216	+0.46(+0.87%)
Oct 01, 2012	53.20	53.42	52.82	53.39	2,665,438	+0.41(+0.77%)
Sep 28, 2012	52.63	53.05	52.53	52.98	2,511,598	+0.04(+0.08%)
Sep 27, 2012	52.34	53.03	52.04	52.94	2,049,062	+0.78(+1.49%)
Sep 26, 2012	52.00	52.22	51.79	52.17	3,946,386	+0.09(+0.17%)
Sep 25, 2012	52.62	52.64	52.01	52.08	2,331,819	-0.27(-0.52%)
Sep 24, 2012	52.84	52.84	52.12	52.35	2,586,932	-0.19(-0.36%)
Sep 21, 2012	53.13	53.20	52.37	52.53	6,372,716	-0.40(-0.75%)
Sep 20, 2012	52.37	52.96	52.36	52.93	2,405,236	+0.17(+0.32%)
Sep 19, 2012	53.61	53.66	52.50	52.76	2,526,879	-0.66(-1.23%)
Sep 18, 2012	54.13	54.44	53.37	53.42	1,991,597	-0.71(-1.31%)
Sep 17, 2012	54.08	54.34	53.72	54.13	1,710,732	-0.12(-0.22%)
Sep 14, 2012	53.97	54.70	53.80	54.24	2,684,007	+0.28(+0.52%)
Sep 13, 2012	53.80	54.35	53.60	53.97	2,338,550	+0.05(+0.08%)
Sep 12, 2012	53.98	54.14	53.67	53.92	1,691,272	-0.03(-0.05%)
Sep 11, 2012	53.36	54.15	53.19	53.95	1,758,430	+0.30(+0.55%)
Sep 10, 2012	53.52	53.90	53.41	53.65	1,924,003	+0.14(+0.27%)
Sep 07, 2012	53.52	53.87	53.37	53.51	1,207,217	-0.25(-0.47%)
Sep 06, 2012	52.66	53.78	52.63	53.76	1,713,744	+1.30(+2.49%)
Sep 05, 2012	52.83	52.83	52.20	52.45	2,185,871	-0.23(-0.44%)
Sep 04, 2012	52.55	52.94	52.22	52.69	1,675,993	+0.01(+0.02%)
Aug 31, 2012	52.90	53.11	52.15	52.68	1,542,831	+0.30(+0.57%)
Aug 30, 2012	52.71	52.87	52.21	52.38	1,736,255	-0.72(-1.36%)
Aug 29, 2012	52.91	53.17	52.85	53.10	2,107,342	+0.07(+0.14%)
Aug 27, 2012	52.46	53.41	52.42	53.03	2,484,111	+0.45(+0.86%)
Aug 24, 2012	52.43	52.71	52.13	52.58	2,289,263	+0.22(+0.41%)
Aug 23, 2012	53.14	53.26	52.05	52.36	3,692,637	-1.31(-2.45%)
Aug 22, 2012	53.01	53.93	52.13	53.68	5,795,012	+0.63(+1.19%)
Aug 21, 2012	53.64	53.85	52.83	53.05	2,962,322	-0.36(-0.67%)
Aug 20, 2012	53.61	53.90	53.21	53.41	1,762,217	-0.37(-0.69%)
Aug 17, 2012	54.08	54.36	53.59	53.78	3,261,037	-0.28(-0.52%)
Aug 16, 2012	53.28	54.16	53.23	54.06	2,337,546	+0.78(+1.47%)
Aug 15, 2012	52.34	53.38	52.14	53.27	1,406,531	+1.06(+2.03%)
Aug 14, 2012	52.80	52.84	52.06	52.21	2,091,001	-0.25(-0.47%)
Aug 13, 2012	52.82	53.07	52.43	52.46	2,055,369	-0.66(-1.25%)
Aug 10, 2012	53.15	53.34	52.86	53.12	1,421,960	-0.06(-0.12%)
Aug 09, 2012	53.70	53.77	53.06	53.18	2,509,599	-0.47(-0.87%)
Aug 08, 2012	53.87	54.17	53.19	53.65	1,849,040	-0.14(-0.25%)
Aug 07, 2012	53.95	54.26	53.74	53.79	2,260,310	+0.14(+0.25%)
Aug 06, 2012	53.23	53.88	53.03	53.65	1,495,694	+0.49(+0.93%)
Aug 03, 2012	51.90	53.24	51.37	53.16	1,949,008	+1.15(+2.21%)
Aug 02, 2012	51.76	52.35	51.45	52.00	1,287,482	-0.13(-0.24%)

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.