Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	44.33	44.73	44.07	44.35	4,529,197	+0.33(+0.75%)
Oct 26, 2012	44.28	44.02	44.02	44.02	3,236,300	-0.27(-0.61%)
Oct 25, 2012	45.03	45.23	44.07	44.29	2,998,957	-0.51(-1.14%)
Oct 24, 2012	44.75	45.00	44.59	44.80	3,220,489	+0.21(+0.47%)
Oct 23, 2012	44.55	44.70	44.31	44.59	3,371,534	-0.49(-1.09%)
Oct 19, 2012	45.37	45.62	45.08	45.08	4,172,044	-0.34(-0.76%)
Oct 18, 2012	44.83	45.49	44.76	45.42	7,132,245	+0.73(+1.64%)
Oct 17, 2012	44.45	44.86	44.34	44.69	16,995,378	-1.23(-2.68%)
Oct 16, 2012	45.70	45.96	45.46	45.92	1,651,083	+0.40(+0.88%)
Oct 15, 2012	45.18	45.56	44.92	45.52	1,529,099	+0.34(+0.75%)
Oct 12, 2012	45.32	45.58	45.14	45.18	1,310,733	-0.09(-0.20%)
Oct 11, 2012	45.73	45.73	45.20	45.27	1,941,343	-0.23(-0.51%)
Oct 10, 2012	45.30	45.71	45.30	45.50	1,852,639	+0.07(+0.15%)
Oct 09, 2012	45.46	45.66	45.35	45.43	1,429,275	+0.00(+0.00%)
Oct 08, 2012	45.42	45.60	45.15	45.43	855,452	-0.08(-0.18%)
Oct 05, 2012	45.48	45.64	45.10	45.51	1,388,131	+0.25(+0.55%)
Oct 04, 2012	45.45	45.56	45.10	45.26	1,793,499	-0.05(-0.11%)
Oct 03, 2012	45.00	45.59	44.97	45.31	1,900,469	+0.41(+0.91%)
Oct 02, 2012	44.54	44.92	44.50	44.90	1,809,432	+0.55(+1.24%)
Oct 01, 2012	44.69	44.72	43.93	44.35	1,961,794	-0.13(-0.29%)
Sep 28, 2012	44.38	44.71	44.12	44.48	2,473,624	+0.00(+0.00%)
Sep 27, 2012	44.42	44.80	44.37	44.48	1,930,556	+0.15(+0.35%)
Sep 26, 2012	44.31	44.92	44.27	44.33	2,187,994	+0.11(+0.24%)
Sep 25, 2012	45.07	45.16	44.21	44.22	2,534,099	-0.72(-1.60%)
Sep 24, 2012	44.96	45.21	44.81	44.94	2,126,158	+0.01(+0.02%)
Sep 21, 2012	45.22	45.28	44.93	44.93	4,779,103	-0.14(-0.31%)
Sep 20, 2012	44.90	45.28	44.77	45.07	2,967,505	-0.10(-0.22%)
Sep 19, 2012	45.47	45.48	45.13	45.17	2,326,582	-0.13(-0.29%)
Sep 18, 2012	46.16	46.16	45.21	45.30	4,947,152	-1.10(-2.37%)
Sep 17, 2012	46.34	46.81	46.33	46.40	2,558,989	-0.02(-0.04%)
Sep 14, 2012	47.16	47.26	46.32	46.42	3,367,043	-0.58(-1.23%)
Sep 13, 2012	46.68	47.10	46.59	47.00	2,829,017	+0.28(+0.60%)
Sep 12, 2012	46.73	46.90	46.44	46.72	2,525,248	-0.01(-0.02%)
Sep 11, 2012	46.23	46.78	46.20	46.73	1,855,388	+0.45(+0.97%)
Sep 10, 2012	46.60	46.71	46.19	46.28	1,798,895	-0.36(-0.77%)
Sep 07, 2012	47.07	47.15	46.55	46.64	1,602,507	-0.39(-0.83%)
Sep 06, 2012	46.80	47.06	46.48	47.03	2,687,762	+0.61(+1.31%)
Sep 05, 2012	46.41	46.64	46.14	46.42	1,883,006	+0.12(+0.26%)
Sep 04, 2012	45.77	46.34	45.58	46.30	1,934,989	+0.44(+0.96%)
Aug 31, 2012	45.79	45.88	45.39	45.86	3,300,488	+0.23(+0.50%)
Aug 30, 2012	45.07	45.76	44.95	45.63	1,861,591	+0.45(+1.00%)
Aug 29, 2012	45.21	45.21	44.89	45.18	1,345,667	+0.18(+0.40%)
Aug 27, 2012	44.88	45.09	44.75	45.00	959,485	+0.17(+0.38%)
Aug 24, 2012	44.35	44.92	44.26	44.83	936,302	+0.43(+0.97%)
Aug 23, 2012	45.13	45.17	44.37	44.40	2,638,621	-0.91(-2.01%)
Aug 22, 2012	44.99	45.32	44.61	45.31	2,365,564	+0.03(+0.07%)
Aug 21, 2012	45.32	45.48	45.11	45.28	1,631,626	+0.08(+0.18%)
Aug 20, 2012	44.97	45.27	44.89	45.20	1,912,458	+0.21(+0.47%)
Aug 17, 2012	45.44	45.44	44.86	44.99	2,330,177	-0.30(-0.66%)
Aug 16, 2012	45.44	45.47	45.06	45.29	2,066,478	-0.01(-0.02%)
Aug 15, 2012	45.34	45.63	45.27	45.30	1,276,777	-0.10(-0.22%)
Aug 14, 2012	45.56	45.72	45.33	45.40	1,449,550	-0.01(-0.02%)
Aug 13, 2012	45.50	45.68	45.32	45.41	1,436,441	-0.04(-0.09%)
Aug 10, 2012	45.56	45.77	45.37	45.45	1,457,863	-0.12(-0.26%)
Aug 09, 2012	45.56	45.93	45.47	45.57	1,962,912	+0.07(+0.15%)
Aug 08, 2012	45.54	45.66	45.17	45.50	2,845,827	-0.05(-0.11%)
Aug 07, 2012	46.37	46.37	45.29	45.55	2,483,825	-0.73(-1.58%)
Aug 06, 2012	46.56	46.90	46.24	46.28	1,391,239	-0.15(-0.32%)
Aug 03, 2012	46.62	46.99	46.07	46.43	2,285,390	+0.13(+0.28%)
Aug 02, 2012	46.35	46.43	45.95	46.30	2,465,204	-0.64(-1.36%)

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.