Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	52.95	53.47	52.39	53.29	2,480,084	+0.72(+1.37%)
Oct 26, 2012	53.09	52.58	52.58	52.58	1,896,219	-0.44(-0.83%)
Oct 25, 2012	53.74	54.06	52.70	53.02	1,571,880	-0.20(-0.37%)
Oct 24, 2012	54.16	54.16	53.09	53.22	1,976,751	-0.57(-1.06%)
Oct 23, 2012	53.70	53.90	53.23	53.79	1,238,843	-0.64(-1.18%)
Oct 19, 2012	55.33	55.36	54.18	54.43	2,007,125	-1.18(-2.12%)
Oct 18, 2012	55.72	56.09	55.37	55.60	1,991,369	-0.18(-0.33%)
Oct 17, 2012	56.17	56.22	55.46	55.78	1,561,153	-0.40(-0.71%)
Oct 16, 2012	55.11	56.22	55.02	56.18	1,782,043	+1.32(+2.41%)
Oct 15, 2012	54.63	54.94	54.23	54.86	1,435,519	+0.36(+0.67%)
Oct 12, 2012	54.74	54.95	53.99	54.50	1,612,088	-0.13(-0.24%)
Oct 11, 2012	54.43	54.89	54.35	54.63	1,465,333	+0.67(+1.25%)
Oct 10, 2012	54.15	54.29	53.67	53.95	1,217,981	-0.14(-0.26%)
Oct 09, 2012	54.78	55.13	53.94	54.09	1,463,097	-0.78(-1.42%)
Oct 08, 2012	55.00	55.33	54.67	54.87	1,127,280	-0.48(-0.87%)
Oct 05, 2012	55.14	55.52	54.60	55.35	2,088,552	+0.61(+1.11%)
Oct 04, 2012	54.83	55.38	54.51	54.75	1,728,969	+0.00(+0.00%)
Oct 03, 2012	54.28	54.75	53.97	54.75	1,886,732	+0.52(+0.96%)
Oct 02, 2012	54.79	54.86	54.03	54.23	2,089,065	-0.40(-0.73%)
Oct 01, 2012	53.29	54.95	53.18	54.63	3,536,639	+1.38(+2.58%)
Sep 28, 2012	53.15	53.45	52.46	53.25	2,698,779	-0.09(-0.16%)
Sep 27, 2012	52.76	53.50	52.63	53.34	2,585,616	+0.88(+1.68%)
Sep 26, 2012	52.99	53.05	51.74	52.45	2,041,459	-0.65(-1.22%)
Sep 25, 2012	53.41	53.56	52.88	53.10	2,607,057	-0.03(-0.07%)
Sep 24, 2012	53.12	53.40	52.59	53.14	1,514,612	-0.33(-0.61%)
Sep 21, 2012	53.60	53.83	53.41	53.47	4,371,082	+0.17(+0.32%)
Sep 20, 2012	52.99	53.31	52.31	53.29	2,246,347	+0.04(+0.08%)
Sep 19, 2012	53.01	53.55	52.87	53.25	1,910,802	+0.23(+0.44%)
Sep 18, 2012	52.76	53.07	52.50	53.02	1,632,996	+0.27(+0.51%)
Sep 17, 2012	53.05	53.41	52.50	52.75	2,175,915	-0.21(-0.39%)
Sep 14, 2012	52.38	53.31	52.38	52.96	2,612,925	+0.54(+1.04%)
Sep 13, 2012	51.63	52.61	51.53	52.41	2,493,810	+0.84(+1.63%)
Sep 12, 2012	52.29	52.56	51.50	51.57	2,239,643	-0.51(-0.98%)
Sep 11, 2012	52.49	52.59	51.75	52.08	2,331,845	-0.52(-0.99%)
Sep 10, 2012	52.01	52.99	52.01	52.60	1,887,222	-0.16(-0.30%)
Sep 07, 2012	52.62	53.30	52.62	52.76	3,274,049	+0.04(+0.08%)
Sep 06, 2012	51.93	52.84	51.85	52.71	2,739,939	+1.18(+2.28%)
Sep 05, 2012	51.83	52.30	51.52	51.54	2,899,153	-0.16(-0.32%)
Sep 04, 2012	51.73	51.91	51.30	51.70	3,836,734	-0.15(-0.28%)
Aug 31, 2012	52.16	52.26	51.60	51.85	1,752,877	+0.12(+0.23%)
Aug 30, 2012	51.56	51.95	51.33	51.73	2,532,723	-0.29(-0.57%)
Aug 29, 2012	51.97	52.12	51.48	52.02	2,277,243	+0.29(+0.57%)
Aug 27, 2012	52.01	52.26	51.66	51.73	1,884,855	-0.25(-0.48%)
Aug 24, 2012	51.24	52.20	51.07	51.98	2,558,446	+0.49(+0.96%)
Aug 23, 2012	51.72	52.03	51.36	51.49	1,466,278	-0.24(-0.47%)
Aug 22, 2012	51.96	52.03	51.51	51.73	2,015,607	-0.48(-0.91%)
Aug 21, 2012	52.39	52.77	52.00	52.20	1,884,507	-0.20(-0.38%)
Aug 20, 2012	53.15	53.24	52.30	52.40	2,999,930	-0.88(-1.66%)
Aug 17, 2012	53.09	53.61	52.72	53.29	2,584,351	+0.28(+0.52%)
Aug 16, 2012	52.52	53.20	52.05	53.01	2,269,324	+0.31(+0.59%)
Aug 15, 2012	51.43	53.25	51.41	52.70	3,901,666	+0.69(+1.33%)
Aug 14, 2012	50.34	52.76	50.21	52.01	10,139,930	+4.43(+9.31%)
Aug 13, 2012	47.85	48.24	47.20	47.58	3,488,867	-0.53(-1.10%)
Aug 10, 2012	47.40	48.14	47.33	48.10	2,850,989	+0.31(+0.65%)
Aug 09, 2012	47.07	48.11	46.89	47.79	2,906,710	+0.77(+1.64%)
Aug 08, 2012	46.84	47.06	45.64	47.02	3,019,509	-0.04(-0.09%)
Aug 07, 2012	46.60	47.70	46.52	47.07	2,407,207	+0.79(+1.70%)
Aug 06, 2012	45.97	46.81	45.74	46.28	1,974,687	+0.36(+0.79%)
Aug 03, 2012	44.76	46.05	44.76	45.92	1,983,478	+1.91(+4.34%)
Aug 02, 2012	43.46	44.30	43.24	44.01	3,204,869	-0.01(-0.02%)

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.