Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	39.64	41.45	39.61	41.36	2,142,056	+1.77(+4.46%)
Oct 26, 2012	40.03	39.59	39.59	39.59	2,551,392	-0.34(-0.86%)
Oct 25, 2012	40.85	41.01	38.74	39.93	3,878,026	-0.98(-2.40%)
Oct 24, 2012	40.94	41.89	40.46	40.92	1,916,221	-0.00(-0.01%)
Oct 23, 2012	40.27	41.08	40.03	40.92	1,250,052	+0.52(+1.28%)
Oct 19, 2012	40.93	41.30	40.17	40.40	991,252	-0.87(-2.11%)
Oct 18, 2012	41.36	41.53	40.90	41.28	871,629	-0.09(-0.23%)
Oct 17, 2012	41.36	42.54	41.19	41.37	2,346,393	+0.18(+0.43%)
Oct 16, 2012	41.91	42.00	41.13	41.19	1,189,402	-0.47(-1.12%)
Oct 15, 2012	41.43	41.74	40.24	41.66	1,949,587	-0.12(-0.29%)
Oct 12, 2012	42.08	42.18	41.55	41.78	911,419	-0.11(-0.26%)
Oct 11, 2012	42.59	43.04	41.72	41.89	964,884	-0.33(-0.78%)
Oct 10, 2012	42.35	42.77	41.97	42.22	1,221,747	-0.23(-0.54%)
Oct 09, 2012	43.71	43.71	42.39	42.45	1,079,262	-1.19(-2.73%)
Oct 08, 2012	44.04	44.44	43.43	43.64	1,053,553	-0.41(-0.93%)
Oct 05, 2012	42.91	44.60	42.66	44.05	2,334,557	+1.31(+3.07%)
Oct 04, 2012	41.90	42.74	41.85	42.74	769,032	+0.87(+2.07%)
Oct 03, 2012	42.34	42.42	41.53	41.87	1,200,480	-0.31(-0.72%)
Oct 02, 2012	42.30	43.08	41.90	42.17	1,021,201	+0.05(+0.11%)
Oct 01, 2012	42.57	43.08	41.89	42.13	1,327,761	-0.39(-0.92%)
Sep 28, 2012	42.87	42.89	42.23	42.52	1,230,924	-0.44(-1.02%)
Sep 27, 2012	42.08	43.04	41.93	42.96	1,367,260	+1.16(+2.77%)
Sep 26, 2012	41.74	41.90	41.00	41.80	947,411	+0.12(+0.29%)
Sep 25, 2012	42.05	42.37	41.64	41.68	1,106,025	-0.14(-0.33%)
Sep 24, 2012	41.80	41.83	41.33	41.82	706,091	-0.04(-0.10%)
Sep 21, 2012	41.96	42.05	41.66	41.86	1,610,445	+0.18(+0.42%)
Sep 20, 2012	41.48	41.87	41.05	41.68	1,013,333	-0.00(-0.01%)
Sep 19, 2012	41.61	42.03	41.55	41.69	1,392,283	+0.03(+0.07%)
Sep 18, 2012	42.10	42.15	41.42	41.66	1,341,469	-0.42(-1.00%)
Sep 17, 2012	41.62	42.10	41.62	42.08	871,383	+0.37(+0.90%)
Sep 14, 2012	42.19	42.43	41.62	41.71	1,164,625	-0.32(-0.76%)
Sep 13, 2012	42.15	42.67	41.56	42.02	1,753,265	-0.33(-0.77%)
Sep 12, 2012	42.81	42.89	41.99	42.35	1,468,644	-0.33(-0.78%)
Sep 11, 2012	43.13	43.21	42.54	42.68	951,883	-0.46(-1.08%)
Sep 10, 2012	42.89	43.41	42.87	43.15	905,135	-0.11(-0.26%)
Sep 07, 2012	43.21	43.55	42.91	43.26	936,842	-0.12(-0.27%)
Sep 06, 2012	42.59	43.41	42.29	43.37	1,367,427	+1.14(+2.69%)
Sep 05, 2012	42.52	42.70	42.06	42.24	1,325,293	-0.49(-1.15%)
Sep 04, 2012	41.88	42.82	41.59	42.73	2,512,333	+1.68(+4.08%)
Aug 31, 2012	41.23	41.59	40.37	41.05	1,500,998	+0.00(+0.00%)
Aug 30, 2012	41.15	41.54	40.83	41.05	1,050,248	-0.24(-0.58%)
Aug 29, 2012	41.56	41.66	41.29	41.29	943,987	-0.31(-0.75%)
Aug 27, 2012	41.60	41.81	41.41	41.61	1,381,550	+0.27(+0.64%)
Aug 24, 2012	41.11	41.54	40.98	41.34	1,115,430	+0.07(+0.17%)
Aug 23, 2012	41.10	41.41	40.59	41.27	1,458,715	-0.11(-0.27%)
Aug 22, 2012	40.31	41.70	40.26	41.38	1,990,305	+0.94(+2.32%)
Aug 21, 2012	40.38	40.57	39.98	40.45	1,418,300	+0.06(+0.14%)
Aug 20, 2012	40.33	40.62	39.91	40.39	1,493,127	+0.08(+0.20%)
Aug 17, 2012	39.79	40.40	39.60	40.31	1,214,932	+0.63(+1.59%)
Aug 16, 2012	38.72	39.86	38.41	39.68	1,034,342	+1.02(+2.65%)
Aug 15, 2012	38.62	38.82	38.48	38.65	765,708	-0.10(-0.25%)
Aug 14, 2012	39.09	39.20	38.69	38.75	757,587	-0.25(-0.65%)
Aug 13, 2012	38.64	39.04	38.43	39.01	865,953	+0.21(+0.53%)
Aug 10, 2012	39.16	39.27	38.41	38.80	1,047,141	-0.50(-1.28%)
Aug 09, 2012	39.53	39.55	39.25	39.30	1,341,368	-0.37(-0.93%)
Aug 08, 2012	39.10	39.68	38.61	39.67	1,260,665	+0.60(+1.53%)
Aug 07, 2012	39.19	39.85	38.94	39.07	1,624,706	+0.41(+1.05%)
Aug 06, 2012	38.41	38.96	38.41	38.67	1,156,641	-0.14(-0.35%)
Aug 03, 2012	39.43	39.43	38.39	38.80	1,066,810	+0.48(+1.27%)
Aug 02, 2012	37.86	38.41	37.63	38.32	1,440,886	+0.52(+1.38%)

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.