Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	44.85	45.97	43.58	45.34	2,011,055	+0.68(+1.51%)
Oct 26, 2012	44.37	44.67	44.67	44.67	2,047,092	+0.23(+0.52%)
Oct 25, 2012	43.27	44.63	43.27	44.43	2,443,283	+1.16(+2.69%)
Oct 24, 2012	44.35	44.96	42.98	43.27	5,350,693	-2.58(-5.62%)
Oct 23, 2012	45.77	46.08	44.80	45.85	2,486,619	+0.19(+0.42%)
Oct 19, 2012	46.25	46.30	45.39	45.66	1,981,950	-0.51(-1.10%)
Oct 18, 2012	46.22	46.37	45.86	46.16	1,244,430	-0.22(-0.47%)
Oct 17, 2012	47.37	47.49	46.11	46.38	2,199,909	+0.59(+1.30%)
Oct 16, 2012	45.80	46.24	45.42	45.79	1,371,289	+0.41(+0.90%)
Oct 15, 2012	45.22	45.51	44.90	45.38	1,022,471	+0.32(+0.70%)
Oct 12, 2012	44.74	45.80	44.73	45.07	2,094,441	+0.78(+1.77%)
Oct 11, 2012	44.73	44.85	44.25	44.28	966,047	-0.08(-0.17%)
Oct 10, 2012	44.73	45.07	44.23	44.36	1,533,034	-0.28(-0.62%)
Oct 09, 2012	44.94	45.44	44.44	44.64	1,518,631	-0.47(-1.03%)
Oct 08, 2012	45.55	45.74	45.07	45.10	1,297,729	-0.24(-0.53%)
Oct 05, 2012	45.22	45.88	45.16	45.34	1,328,295	+0.31(+0.68%)
Oct 04, 2012	45.01	45.33	44.61	45.04	1,275,270	+0.03(+0.06%)
Oct 03, 2012	44.25	45.03	44.25	45.01	1,873,680	+0.95(+2.16%)
Oct 02, 2012	44.49	44.61	43.76	44.06	1,575,593	-0.38(-0.85%)
Oct 01, 2012	44.28	45.35	44.13	44.43	2,312,344	+0.39(+0.89%)
Sep 28, 2012	44.48	44.48	43.69	44.04	1,981,700	-0.52(-1.16%)
Sep 27, 2012	44.49	44.66	44.15	44.56	1,185,037	+0.16(+0.36%)
Sep 26, 2012	44.86	45.04	44.22	44.40	2,337,966	+0.01(+0.03%)
Sep 25, 2012	44.46	45.82	44.35	44.39	4,386,521	+0.36(+0.81%)
Sep 24, 2012	42.96	44.04	42.87	44.04	1,726,476	+0.71(+1.65%)
Sep 21, 2012	43.23	43.48	43.01	43.32	2,858,378	+0.05(+0.12%)
Sep 20, 2012	43.02	43.61	42.70	43.27	3,035,045	+0.11(+0.26%)
Sep 19, 2012	42.63	43.22	42.31	43.16	1,277,857	+0.67(+1.57%)
Sep 18, 2012	42.51	42.76	42.04	42.49	1,224,991	-0.17(-0.40%)
Sep 17, 2012	42.91	43.20	42.64	42.66	1,221,869	-0.40(-0.93%)
Sep 14, 2012	42.68	43.22	42.57	43.06	2,167,747	+0.02(+0.04%)
Sep 13, 2012	43.13	43.32	42.83	43.04	1,526,737	-0.16(-0.37%)
Sep 12, 2012	43.21	43.47	43.07	43.20	1,139,769	-0.01(-0.02%)
Sep 11, 2012	43.13	43.33	42.98	43.21	1,705,448	+0.10(+0.23%)
Sep 10, 2012	43.19	43.24	42.99	43.11	1,412,125	-0.08(-0.19%)
Sep 07, 2012	43.07	43.23	42.70	43.19	2,435,021	+0.29(+0.68%)
Sep 06, 2012	42.68	43.31	42.55	42.90	1,531,467	+0.52(+1.22%)
Sep 05, 2012	42.39	42.63	41.77	42.38	1,768,189	+0.05(+0.12%)
Sep 04, 2012	42.37	42.61	41.97	42.33	1,408,234	+0.02(+0.04%)
Aug 31, 2012	42.43	42.61	42.19	42.31	1,190,053	+0.28(+0.66%)
Aug 30, 2012	42.34	42.38	42.03	42.04	1,357,057	-0.57(-1.33%)
Aug 29, 2012	42.07	42.65	41.99	42.61	1,338,624	+0.35(+0.83%)
Aug 27, 2012	42.74	42.92	42.07	42.25	834,877	-0.47(-1.10%)
Aug 24, 2012	42.45	42.86	42.34	42.73	1,050,951	+0.26(+0.62%)
Aug 23, 2012	42.79	42.79	42.34	42.46	1,066,109	-0.34(-0.79%)
Aug 22, 2012	42.84	42.96	42.43	42.80	1,228,855	-0.11(-0.26%)
Aug 21, 2012	42.90	43.23	42.78	42.91	2,328,116	-0.02(-0.05%)
Aug 20, 2012	42.61	43.05	42.42	42.93	1,457,217	+0.30(+0.70%)
Aug 17, 2012	42.55	42.67	42.14	42.64	1,798,365	+0.28(+0.65%)
Aug 16, 2012	41.96	42.76	41.71	42.36	2,168,399	+0.58(+1.38%)
Aug 15, 2012	41.15	41.81	41.13	41.78	1,034,067	+0.51(+1.23%)
Aug 14, 2012	41.04	41.49	40.79	41.27	1,776,324	+0.46(+1.12%)
Aug 13, 2012	40.42	40.95	40.39	40.82	1,377,314	+0.28(+0.70%)
Aug 10, 2012	40.18	40.62	40.06	40.54	920,316	+0.32(+0.80%)
Aug 09, 2012	40.30	40.38	40.11	40.21	1,327,911	-0.07(-0.19%)
Aug 08, 2012	39.99	40.38	39.79	40.29	1,819,381	+0.12(+0.30%)
Aug 07, 2012	40.36	40.45	40.11	40.17	1,451,143	+0.08(+0.21%)
Aug 06, 2012	40.37	40.39	40.02	40.09	1,405,865	+0.02(+0.06%)
Aug 03, 2012	40.42	40.56	40.02	40.06	1,952,773	+0.34(+0.87%)
Aug 02, 2012	39.41	39.80	38.85	39.72	1,911,943	+0.22(+0.55%)

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.