Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	47.08	47.21	46.41	46.74	216,318	-0.18(-0.38%)
Oct 26, 2012	46.30	46.92	46.92	46.92	369,003	+0.88(+1.90%)
Oct 25, 2012	45.22	46.06	45.15	46.04	227,827	+0.99(+2.21%)
Oct 24, 2012	45.02	45.20	44.31	45.04	272,295	+0.28(+0.63%)
Oct 23, 2012	44.82	45.03	44.34	44.76	431,809	+0.23(+0.53%)
Oct 19, 2012	44.75	44.83	44.17	44.53	334,133	-0.24(-0.55%)
Oct 18, 2012	44.73	45.00	44.36	44.77	329,266	+0.22(+0.49%)
Oct 17, 2012	45.30	45.30	44.31	44.56	646,330	-0.57(-1.26%)
Oct 16, 2012	45.64	45.78	44.84	45.13	821,578	-0.94(-2.04%)
Oct 15, 2012	46.88	47.05	45.92	46.07	349,212	-0.83(-1.77%)
Oct 12, 2012	47.10	47.19	46.84	46.90	159,488	-0.32(-0.67%)
Oct 11, 2012	47.62	47.79	47.11	47.21	165,773	-0.25(-0.53%)
Oct 10, 2012	47.62	47.76	47.06	47.47	217,371	-0.18(-0.38%)
Oct 09, 2012	49.17	49.48	47.52	47.65	149,695	-1.60(-3.25%)
Oct 08, 2012	47.86	49.69	47.76	49.25	185,412	+0.42(+0.85%)
Oct 05, 2012	49.07	49.45	48.67	48.83	290,715	-0.21(-0.42%)
Oct 04, 2012	49.65	49.76	48.94	49.04	346,044	-0.29(-0.59%)
Oct 03, 2012	50.62	50.82	48.84	49.33	527,220	-1.60(-3.14%)
Oct 02, 2012	51.70	51.70	50.83	50.93	176,462	-0.44(-0.86%)
Oct 01, 2012	51.75	52.11	51.08	51.37	254,649	-0.27(-0.52%)
Sep 28, 2012	51.95	52.22	51.34	51.64	204,697	-0.61(-1.16%)
Sep 27, 2012	52.09	52.43	51.56	52.25	105,052	+0.24(+0.47%)
Sep 26, 2012	51.97	52.44	51.76	52.00	214,481	+0.19(+0.37%)
Sep 25, 2012	52.44	52.54	51.76	51.81	145,631	-0.49(-0.93%)
Sep 24, 2012	52.42	52.64	52.06	52.30	138,174	-0.16(-0.31%)
Sep 21, 2012	53.04	53.11	52.06	52.46	396,451	-0.08(-0.15%)
Sep 20, 2012	52.42	52.95	52.35	52.55	156,009	-0.14(-0.26%)
Sep 19, 2012	53.12	53.32	52.61	52.68	228,879	-0.50(-0.93%)
Sep 18, 2012	53.16	53.41	53.03	53.18	130,155	-0.17(-0.32%)
Sep 17, 2012	54.04	54.04	53.01	53.35	189,103	+0.09(+0.17%)
Sep 14, 2012	54.00	54.25	53.01	53.26	248,137	-0.52(-0.96%)
Sep 13, 2012	53.10	54.35	53.10	53.78	649,744	+0.60(+1.12%)
Sep 12, 2012	52.44	53.28	52.27	53.18	438,075	+0.77(+1.47%)
Sep 11, 2012	54.23	54.23	52.39	52.41	1,301,059	+2.11(+4.19%)
Sep 10, 2012	50.05	50.71	49.89	50.30	552,528	-0.76(-1.49%)
Sep 07, 2012	51.71	51.71	51.05	51.06	256,283	-0.37(-0.72%)
Sep 06, 2012	51.45	51.54	51.25	51.43	351,012	+0.26(+0.51%)
Sep 05, 2012	51.27	51.61	51.12	51.17	286,509	-0.34(-0.67%)
Sep 04, 2012	50.58	51.65	50.58	51.52	309,558	+0.41(+0.80%)
Aug 31, 2012	51.49	51.49	50.88	51.11	154,320	-0.23(-0.44%)
Aug 30, 2012	51.34	51.52	51.24	51.34	125,705	-0.18(-0.35%)
Aug 29, 2012	51.81	51.89	50.89	51.52	154,347	+0.38(+0.74%)
Aug 27, 2012	51.48	51.73	51.01	51.14	161,708	-0.23(-0.46%)
Aug 24, 2012	51.06	51.60	50.61	51.37	161,226	+0.30(+0.58%)
Aug 23, 2012	51.31	51.93	50.72	51.07	166,571	-0.21(-0.41%)
Aug 22, 2012	51.47	51.92	51.07	51.28	111,540	-0.13(-0.25%)
Aug 21, 2012	51.75	52.00	50.88	51.41	155,219	-0.13(-0.25%)
Aug 20, 2012	51.57	51.97	51.34	51.53	231,444	-0.01(-0.02%)
Aug 17, 2012	52.23	52.28	51.43	51.54	407,813	-0.88(-1.67%)
Aug 16, 2012	54.05	54.07	52.33	52.42	310,259	-2.17(-3.97%)
Aug 15, 2012	54.06	54.77	53.77	54.59	261,465	+0.59(+1.09%)
Aug 14, 2012	54.34	54.53	53.92	54.00	298,181	-0.04(-0.07%)
Aug 13, 2012	53.76	54.35	52.95	54.04	180,573	+0.60(+1.12%)
Aug 10, 2012	54.42	54.86	53.41	53.44	231,236	-0.90(-1.66%)
Aug 09, 2012	54.45	54.86	54.25	54.34	140,309	-0.23(-0.41%)
Aug 08, 2012	53.40	54.67	53.40	54.57	170,025	+1.24(+2.32%)
Aug 07, 2012	53.22	54.21	53.12	53.33	275,925	+0.42(+0.79%)
Aug 06, 2012	53.24	53.95	52.91	52.92	145,656	-0.23(-0.43%)
Aug 03, 2012	52.71	53.34	52.11	53.14	257,577	+0.94(+1.80%)
Aug 02, 2012	51.68	52.60	51.35	52.20	208,312	+0.50(+0.96%)

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.