Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	45.44	45.52	43.35	43.64	23,312,096	-0.85(-1.92%)
Oct 26, 2012	44.74	44.49	44.49	44.49	9,410,620	-0.16(-0.36%)
Oct 25, 2012	45.24	45.33	44.38	44.65	7,648,012	-0.35(-0.77%)
Oct 24, 2012	45.26	45.38	44.91	44.99	6,832,352	-0.10(-0.22%)
Oct 23, 2012	45.60	45.62	45.08	45.09	9,603,274	-1.01(-2.20%)
Oct 19, 2012	46.64	46.72	45.84	46.10	9,517,621	-0.46(-0.99%)
Oct 18, 2012	46.42	46.85	46.30	46.57	7,081,280	+0.12(+0.25%)
Oct 17, 2012	45.66	46.55	45.60	46.45	8,766,734	+0.93(+2.05%)
Oct 16, 2012	45.46	45.75	45.38	45.52	5,625,454	+0.40(+0.89%)
Oct 15, 2012	44.94	45.14	44.73	45.12	7,734,941	+0.18(+0.40%)
Oct 12, 2012	44.91	45.08	44.79	44.94	6,907,252	+0.22(+0.50%)
Oct 11, 2012	45.60	45.80	44.59	44.72	11,390,244	-0.77(-1.70%)
Oct 10, 2012	45.65	45.86	45.39	45.49	7,213,333	-0.27(-0.58%)
Oct 09, 2012	46.48	46.49	45.71	45.76	9,086,671	-0.73(-1.57%)
Oct 08, 2012	46.52	46.64	46.29	46.49	6,560,472	-0.57(-1.21%)
Oct 05, 2012	46.94	47.22	46.86	47.06	5,879,705	+0.30(+0.65%)
Oct 04, 2012	46.83	47.15	46.54	46.75	7,325,808	+0.14(+0.31%)
Oct 03, 2012	45.94	46.81	45.92	46.61	7,459,063	+0.74(+1.61%)
Oct 02, 2012	46.31	46.42	45.72	45.87	7,999,546	-0.38(-0.83%)
Oct 01, 2012	46.47	46.95	46.13	46.26	7,381,788	-0.19(-0.40%)
Sep 28, 2012	46.56	46.66	46.24	46.44	7,540,661	-0.27(-0.57%)
Sep 27, 2012	46.30	46.89	46.17	46.71	5,976,668	+0.57(+1.23%)
Sep 26, 2012	46.57	46.73	45.99	46.14	9,025,741	-0.53(-1.14%)
Sep 25, 2012	46.98	47.44	46.67	46.67	8,354,483	-0.34(-0.72%)
Sep 24, 2012	46.79	47.13	46.74	47.01	6,920,725	+0.16(+0.34%)
Sep 21, 2012	47.03	47.43	46.84	46.85	14,894,337	+0.07(+0.15%)
Sep 20, 2012	46.58	47.00	46.58	46.78	9,681,749	-0.04(-0.08%)
Sep 19, 2012	46.00	47.04	46.00	46.82	8,805,685	+0.71(+1.54%)
Sep 18, 2012	46.22	46.30	45.99	46.10	7,993,293	-0.22(-0.48%)
Sep 17, 2012	46.48	46.58	46.16	46.33	8,839,925	-0.18(-0.38%)
Sep 14, 2012	46.59	46.86	46.34	46.50	10,703,479	-0.22(-0.48%)
Sep 13, 2012	45.95	46.79	45.95	46.73	12,589,603	+0.80(+1.74%)
Sep 12, 2012	45.84	46.01	45.55	45.93	7,992,602	+0.12(+0.27%)
Sep 11, 2012	45.72	45.90	45.69	45.80	7,465,227	+0.04(+0.08%)
Sep 10, 2012	45.85	46.02	45.73	45.77	8,419,350	-0.20(-0.43%)
Sep 07, 2012	46.08	46.19	45.89	45.96	10,045,274	-0.11(-0.23%)
Sep 06, 2012	45.04	46.08	44.99	46.07	11,397,351	+0.95(+2.11%)
Sep 05, 2012	44.54	45.52	44.50	45.12	18,787,026	+1.00(+2.28%)
Sep 04, 2012	43.99	44.27	43.73	44.11	7,867,157	+0.17(+0.38%)
Aug 31, 2012	44.10	44.33	43.88	43.95	7,016,167	+0.04(+0.10%)
Aug 30, 2012	44.17	44.22	43.86	43.90	7,539,600	-0.55(-1.24%)
Aug 29, 2012	44.10	44.57	44.05	44.45	8,651,089	+0.36(+0.83%)
Aug 27, 2012	43.96	44.28	43.89	44.09	7,011,653	+0.06(+0.14%)
Aug 24, 2012	43.60	44.07	43.54	44.03	6,521,858	+0.35(+0.79%)
Aug 23, 2012	44.07	44.11	43.56	43.68	6,110,560	-0.44(-0.99%)
Aug 22, 2012	44.06	44.55	43.97	44.11	7,608,972	+0.02(+0.04%)
Aug 21, 2012	44.78	44.84	43.98	44.10	8,648,915	-0.72(-1.61%)
Aug 20, 2012	44.70	44.94	44.55	44.82	7,809,008	-0.01(-0.02%)
Aug 17, 2012	44.73	44.91	44.65	44.83	7,153,396	+0.19(+0.42%)
Aug 16, 2012	44.41	44.79	44.24	44.64	9,327,104	+0.32(+0.72%)
Aug 15, 2012	44.11	44.39	44.11	44.32	5,501,323	+0.18(+0.40%)
Aug 14, 2012	44.35	44.55	44.00	44.14	7,165,999	-0.15(-0.34%)
Aug 13, 2012	44.00	44.40	43.94	44.29	5,487,715	+0.19(+0.42%)
Aug 10, 2012	44.33	44.35	43.81	44.11	8,385,993	-0.28(-0.62%)
Aug 09, 2012	44.67	44.83	44.28	44.38	11,741,373	-0.47(-1.05%)
Aug 08, 2012	43.85	44.99	43.57	44.85	16,575,706	+0.60(+1.37%)
Aug 07, 2012	44.43	44.69	44.17	44.25	15,371,694	+0.14(+0.32%)
Aug 06, 2012	44.39	44.42	44.11	44.11	7,151,903	-0.11(-0.24%)
Aug 03, 2012	44.25	44.30	43.85	44.21	9,216,961	+0.70(+1.61%)
Aug 02, 2012	43.17	43.52	42.76	43.51	10,759,588	+0.14(+0.33%)

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.