Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	55.36	55.43	53.80	54.69	1,734,361	+0.20(+0.37%)
Oct 26, 2012	53.96	54.49	54.49	54.49	1,698,800	+0.43(+0.80%)
Oct 25, 2012	55.51	55.96	53.81	54.06	1,583,497	-1.19(-2.15%)
Oct 24, 2012	55.80	56.19	54.99	55.25	1,987,106	+0.25(+0.45%)
Oct 23, 2012	54.47	55.07	53.14	55.00	3,150,666	-0.05(-0.09%)
Oct 19, 2012	56.59	56.71	54.49	55.05	2,785,896	-1.42(-2.51%)
Oct 18, 2012	56.56	57.92	55.35	56.47	4,311,476	+0.40(+0.71%)
Oct 17, 2012	57.07	57.07	55.67	56.07	2,830,140	-0.73(-1.29%)
Oct 16, 2012	53.98	56.89	53.91	56.80	5,141,543	+2.91(+5.40%)
Oct 15, 2012	53.00	53.91	52.91	53.89	1,814,749	+0.91(+1.72%)
Oct 12, 2012	52.65	53.50	52.62	52.98	1,171,821	-0.11(-0.21%)
Oct 11, 2012	53.03	53.83	52.61	53.09	3,511,952	+0.86(+1.65%)
Oct 10, 2012	52.38	52.76	51.68	52.23	2,003,109	+0.18(+0.35%)
Oct 09, 2012	53.34	54.00	51.67	52.05	4,144,430	-1.28(-2.40%)
Oct 08, 2012	53.33	54.60	53.05	53.33	2,308,975	-0.13(-0.24%)
Oct 05, 2012	54.00	54.85	52.83	53.46	3,130,595	+0.03(+0.06%)
Oct 04, 2012	53.43	53.80	53.01	53.43	1,982,245	+0.46(+0.87%)
Oct 03, 2012	53.71	54.38	52.71	52.97	4,159,731	-0.04(-0.08%)
Oct 02, 2012	53.11	53.25	52.43	53.01	1,886,336	+0.11(+0.21%)
Oct 01, 2012	53.80	53.90	52.20	52.90	3,619,363	-0.28(-0.53%)
Sep 28, 2012	52.79	53.50	51.60	53.18	4,819,686	-0.08(-0.15%)
Sep 27, 2012	53.03	53.43	51.50	53.26	3,086,049	+0.46(+0.87%)
Sep 26, 2012	51.93	53.25	51.83	52.80	5,136,678	+0.50(+0.96%)
Sep 25, 2012	54.20	54.74	52.00	52.30	25,238,480	-2.20(-4.04%)
Sep 24, 2012	56.60	56.95	54.40	54.50	5,497,574	-2.85(-4.97%)
Sep 21, 2012	54.75	57.35	54.40	57.35	10,755,002	+4.86(+9.26%)
Sep 20, 2012	52.03	53.18	51.02	52.49	2,854,770	-0.03(-0.06%)
Sep 19, 2012	53.01	53.38	52.43	52.52	1,626,839	-0.08(-0.15%)
Sep 18, 2012	53.67	53.86	52.17	52.60	2,486,776	-1.35(-2.50%)
Sep 17, 2012	53.38	54.62	53.20	53.95	2,080,800	+0.36(+0.67%)
Sep 14, 2012	54.71	54.90	53.04	53.59	2,472,244	-0.55(-1.02%)
Sep 13, 2012	53.52	55.23	52.60	54.14	4,053,938	+1.15(+2.17%)
Sep 12, 2012	53.84	53.90	52.71	52.99	1,957,720	-0.33(-0.62%)
Sep 11, 2012	53.03	53.49	52.06	53.32	4,504,946	-0.18(-0.34%)
Sep 10, 2012	53.75	54.69	53.30	53.50	3,577,657	-2.53(-4.52%)
Sep 07, 2012	55.55	56.70	55.06	56.03	2,170,067	+0.53(+0.95%)
Sep 06, 2012	53.24	55.77	52.94	55.50	3,309,901	+2.52(+4.76%)
Sep 05, 2012	53.55	53.92	52.70	52.98	1,649,949	-0.51(-0.95%)
Sep 04, 2012	54.00	54.32	53.16	53.49	2,243,212	-0.46(-0.85%)
Aug 31, 2012	53.33	54.10	52.61	53.95	2,122,175	+1.40(+2.66%)
Aug 30, 2012	53.43	54.87	52.22	52.55	4,045,962	-0.94(-1.76%)
Aug 29, 2012	54.03	54.18	53.36	53.49	2,673,052	-0.20(-0.37%)
Aug 27, 2012	54.49	54.92	53.07	53.69	3,306,097	-0.23(-0.43%)
Aug 24, 2012	51.68	54.17	51.50	53.92	3,910,248	+2.25(+4.35%)
Aug 23, 2012	51.83	52.35	51.30	51.67	2,034,241	-0.16(-0.31%)
Aug 22, 2012	51.48	52.02	50.84	51.83	2,342,836	+0.33(+0.64%)
Aug 21, 2012	52.23	52.42	51.06	51.50	2,476,415	-0.46(-0.89%)
Aug 20, 2012	52.38	52.88	51.02	51.96	3,304,238	-0.13(-0.25%)
Aug 17, 2012	48.54	52.75	48.50	52.09	5,750,822	+2.56(+5.17%)
Aug 16, 2012	49.52	49.85	47.53	49.53	6,791,662	+0.14(+0.28%)
Aug 15, 2012	49.93	50.68	49.12	49.39	5,884,552	+0.06(+0.12%)
Aug 14, 2012	48.10	49.65	47.74	49.33	18,524,904	+6.98(+16.48%)
Aug 13, 2012	43.06	43.06	40.89	42.35	5,680,868	+0.03(+0.07%)
Aug 10, 2012	43.02	43.50	42.05	42.32	1,506,519	-0.68(-1.58%)
Aug 09, 2012	42.87	43.29	42.21	43.00	1,044,725	+0.16(+0.37%)
Aug 08, 2012	42.94	43.81	42.50	42.84	1,488,579	-0.42(-0.97%)
Aug 07, 2012	44.19	45.20	43.23	43.26	3,837,338	+0.41(+0.96%)
Aug 06, 2012	41.56	43.60	41.22	42.85	3,002,789	+1.66(+4.03%)
Aug 03, 2012	40.37	41.35	39.85	41.19	3,021,788	+1.60(+4.04%)
Aug 02, 2012	40.09	40.78	38.94	39.59	1,478,588	-0.82(-2.03%)
Aug 01, 2012	41.55	41.55	40.17	40.41	1,330,043	-0.88(-2.13%)
Jul 31, 2012	39.67	41.60	39.67	41.29	2,323,294	-0.19(-0.46%)
Jul 30, 2012	41.55	42.05	40.54	41.48	1,203,184	+0.15(+0.36%)
Jul 27, 2012	41.75	42.12	41.05	41.33	1,922,968	-0.11(-0.27%)
Jul 26, 2012	40.40	42.00	40.40	41.44	2,863,005	+1.91(+4.83%)
Jul 25, 2012	39.80	40.84	39.24	39.53	1,725,478	-0.37(-0.93%)
Jul 24, 2012	39.66	40.65	38.90	39.90	2,244,813	+0.24(+0.61%)
Jul 23, 2012	38.30	39.95	37.77	39.66	1,964,945	-0.32(-0.80%)
Jul 20, 2012	41.23	41.23	39.80	39.98	3,812,777	-1.69(-4.06%)
Jul 19, 2012	41.12	42.32	41.02	41.67	2,488,872	+1.04(+2.56%)
Jul 18, 2012	38.77	41.22	38.67	40.63	3,006,048	+1.71(+4.39%)
Jul 17, 2012	39.20	39.50	38.18	38.92	2,004,992	+0.01(+0.03%)
Jul 16, 2012	39.06	39.26	38.50	38.91	1,862,599	-0.49(-1.24%)
Jul 13, 2012	39.45	40.09	39.04	39.40	2,191,730	+0.35(+0.90%)
Jul 12, 2012	40.00	40.03	38.62	39.05	2,726,448	-1.64(-4.03%)
Jul 11, 2012	42.06	42.58	39.80	40.69	3,101,857	-1.93(-4.53%)
Jul 10, 2012	43.00	43.49	42.18	42.62	1,601,621	+0.00(+0.00%)
Jul 09, 2012	42.85	43.63	42.16	42.62	1,668,048	-0.92(-2.11%)
Jul 06, 2012	43.49	43.82	42.69	43.54	1,949,890	-0.90(-2.03%)
Jul 05, 2012	42.51	44.73	42.27	44.44	3,974,815	+1.77(+4.15%)
Jul 03, 2012	42.95	43.00	42.30	42.67	856,480	-0.22(-0.51%)
Jul 02, 2012	41.84	43.17	41.72	42.89	2,351,046	+1.05(+2.51%)
Jun 29, 2012	41.72	42.38	39.92	41.84	2,812,474	+1.15(+2.83%)
Jun 28, 2012	42.47	42.81	39.74	40.69	5,076,039	-2.52(-5.83%)
Jun 27, 2012	44.00	44.50	42.59	43.21	3,456,513	-0.73(-1.66%)
Jun 26, 2012	42.61	44.20	42.56	43.94	2,925,455	+1.40(+3.29%)
Jun 25, 2012	42.20	43.25	41.72	42.54	2,552,602	-0.32(-0.75%)
Jun 22, 2012	41.59	43.04	41.41	42.86	4,440,398	+1.51(+3.65%)
Jun 21, 2012	41.96	43.70	41.00	41.35	3,792,164	-0.62(-1.48%)
Jun 20, 2012	40.80	42.47	40.68	41.97	3,775,246	+0.86(+2.09%)
Jun 19, 2012	39.88	42.00	39.75	41.11	4,230,485	+1.70(+4.31%)
Jun 18, 2012	38.62	39.61	37.55	39.41	2,891,486	+0.16(+0.41%)
Jun 15, 2012	37.88	39.45	36.81	39.25	6,371,094	+1.56(+4.14%)
Jun 14, 2012	38.72	39.54	37.05	37.69	4,780,744	-1.15(-2.96%)
Jun 13, 2012	40.84	42.10	38.48	38.84	7,730,875	-2.26(-5.50%)
Jun 12, 2012	42.38	42.73	38.03	41.10	22,596,928	+2.92(+7.65%)
Jun 11, 2012	39.00	39.86	37.74	38.18	4,413,452	-0.19(-0.50%)
Jun 08, 2012	36.52	38.38	35.50	38.37	3,320,654	+2.33(+6.47%)
Jun 07, 2012	38.56	38.96	35.73	36.04	3,644,639	-2.55(-6.61%)
Jun 06, 2012	39.40	40.19	38.42	38.59	1,399,089	-0.14(-0.36%)
Jun 05, 2012	37.35	38.94	37.08	38.73	1,412,374	+1.36(+3.64%)
Jun 04, 2012	37.75	38.20	35.95	37.37	1,904,135	-0.39(-1.03%)
Jun 01, 2012	38.10	38.37	36.88	37.76	2,200,125	-1.62(-4.11%)
May 31, 2012	40.53	40.60	39.02	39.38	1,602,517	-0.62(-1.55%)
May 30, 2012	41.13	41.73	39.50	40.00	1,948,598	-1.95(-4.65%)
May 29, 2012	41.54	42.29	41.18	41.95	1,305,153	+0.75(+1.82%)
May 25, 2012	41.08	41.31	39.90	41.20	1,093,459	+0.26(+0.64%)
May 24, 2012	41.78	41.93	40.20	40.94	1,318,411	-1.02(-2.43%)
May 23, 2012	41.56	42.30	40.40	41.96	1,294,415	+0.18(+0.43%)
May 22, 2012	40.90	42.51	40.80	41.78	2,557,523	+1.07(+2.63%)
May 21, 2012	37.55	40.96	37.00	40.71	2,624,903	+3.16(+8.42%)
May 18, 2012	37.85	38.39	37.07	37.55	2,199,080	-0.24(-0.64%)
May 17, 2012	40.27	40.79	37.60	37.79	4,407,508	-2.35(-5.85%)
May 16, 2012	40.71	40.83	39.10	40.14	4,753,240	-0.61(-1.50%)
May 15, 2012	40.36	41.59	40.12	40.75	2,581,160	+0.55(+1.37%)
May 14, 2012	40.00	40.62	39.53	40.20	2,388,099	-0.42(-1.03%)
May 11, 2012	39.81	41.39	39.64	40.62	1,929,797	+0.44(+1.10%)
May 10, 2012	41.97	42.14	38.85	40.18	4,624,250	-1.32(-3.18%)
May 09, 2012	40.75	42.59	40.60	41.50	2,164,093	-0.25(-0.60%)
May 08, 2012	41.96	42.90	39.50	41.75	5,772,236	-2.35(-5.33%)
May 07, 2012	43.57	45.46	43.25	44.10	2,093,073	+0.30(+0.68%)
May 04, 2012	45.97	46.31	43.42	43.80	2,191,240	-2.16(-4.70%)
May 03, 2012	48.91	48.91	45.64	45.96	2,366,693	-2.66(-5.47%)
May 02, 2012	48.19	49.50	47.51	48.62	2,057,568	+0.51(+1.06%)
May 01, 2012	45.69	48.60	45.40	48.11	4,134,895	+2.44(+5.34%)
Apr 30, 2012	45.92	46.39	44.82	45.67	2,035,591	-0.23(-0.50%)
Apr 27, 2012	44.36	46.50	43.20	45.90	2,197,497	+1.54(+3.47%)
Apr 26, 2012	42.62	44.78	42.60	44.36	1,979,543	+1.80(+4.23%)
Apr 25, 2012	42.38	42.69	41.01	42.56	1,291,513	+1.24(+3.00%)
Apr 24, 2012	43.55	44.39	40.95	41.32	2,826,152	-2.07(-4.77%)
Apr 23, 2012	40.82	43.66	39.73	43.39	3,497,821	+2.11(+5.11%)
Apr 20, 2012	41.90	42.25	41.20	41.28	1,356,296	-0.62(-1.48%)
Apr 19, 2012	43.38	44.65	41.61	41.90	2,162,536	-1.08(-2.51%)
Apr 18, 2012	42.60	43.29	42.25	42.98	1,003,754	+0.10(+0.23%)
Apr 17, 2012	42.30	43.20	41.91	42.88	1,175,026	+0.78(+1.85%)
Apr 16, 2012	44.32	44.60	41.08	42.10	3,018,766	-1.52(-3.48%)
Apr 13, 2012	44.00	44.74	43.03	43.62	1,304,053	-0.36(-0.82%)
Apr 12, 2012	42.90	44.07	42.79	43.98	1,526,852	+1.08(+2.52%)
Apr 11, 2012	43.74	44.20	41.39	42.90	4,165,763	-0.27(-0.63%)
Apr 10, 2012	46.51	46.70	42.30	43.17	5,874,849	-3.63(-7.76%)
Apr 09, 2012	46.59	47.27	46.40	46.80	1,495,553	-0.73(-1.54%)
Apr 05, 2012	47.27	48.00	46.96	47.53	3,722,565	+0.08(+0.17%)
Apr 04, 2012	46.45	47.94	46.30	47.45	1,964,244	+0.44(+0.94%)
Apr 03, 2012	46.22	47.49	46.22	47.01	1,619,482	+0.86(+1.86%)
Apr 02, 2012	46.80	47.00	45.92	46.15	1,475,358	-0.44(-0.94%)
Mar 30, 2012	46.24	46.75	45.00	46.59	4,633,751	+0.90(+1.97%)
Mar 29, 2012	44.50	45.98	44.46	45.69	2,601,861	+0.67(+1.49%)
Mar 28, 2012	46.07	46.42	44.95	45.02	3,189,057	-1.51(-3.25%)
Mar 27, 2012	47.27	47.35	46.35	46.53	2,376,653	-0.55(-1.17%)
Mar 26, 2012	47.62	47.75	46.94	47.08	3,688,068	+0.08(+0.17%)
Mar 23, 2012	48.72	47.83	46.62	47.00	18,077,276	-1.72(-3.53%)
Mar 22, 2012	48.20	50.48	47.97	48.72	3,686,368	+0.09(+0.19%)
Mar 21, 2012	48.87	49.25	47.97	48.63	2,443,240	+0.54(+1.12%)
Mar 20, 2012	47.02	48.33	44.31	48.09	5,485,508	+2.77(+6.11%)
Mar 19, 2012	46.51	47.41	44.59	45.32	2,697,518	-0.96(-2.07%)
Mar 16, 2012	47.72	47.97	45.72	46.28	1,299,941	-1.37(-2.88%)
Mar 15, 2012	48.03	48.17	46.70	47.65	1,219,676	+0.08(+0.17%)
Mar 14, 2012	48.90	48.90	47.17	47.57	1,576,577	-1.18(-2.42%)
Mar 13, 2012	48.52	49.93	48.13	48.75	2,468,011	+0.18(+0.37%)
Mar 12, 2012	46.94	48.60	46.30	48.57	3,081,095	-1.02(-2.06%)
Mar 09, 2012	47.70	50.69	47.49	49.59	3,940,372	+2.51(+5.33%)
Mar 08, 2012	46.87	47.64	46.29	47.08	1,136,919	+0.98(+2.13%)
Mar 07, 2012	47.26	47.50	45.44	46.10	1,725,453	-0.71(-1.52%)
Mar 06, 2012	47.10	47.80	46.36	46.81	2,034,149	-1.82(-3.74%)
Mar 05, 2012	48.31	49.75	46.34	48.63	3,750,312	+0.68(+1.42%)
Mar 02, 2012	46.40	48.83	45.34	47.95	2,689,786	+2.22(+4.85%)
Mar 01, 2012	43.69	46.50	43.60	45.73	2,651,147	+2.48(+5.73%)
Feb 29, 2012	42.72	44.15	42.24	43.25	1,182,984	+0.56(+1.31%)
Feb 28, 2012	43.90	43.90	42.26	42.69	1,029,485	-0.97(-2.22%)
Feb 27, 2012	41.82	44.02	41.57	43.66	1,631,327	+2.15(+5.18%)
Feb 24, 2012	41.07	42.20	40.61	41.51	685,110	+0.75(+1.84%)
Feb 23, 2012	40.76	42.80	40.67	40.76	1,174,584	-0.29(-0.71%)
Feb 22, 2012	40.66	42.05	39.62	41.05	1,773,206	-0.05(-0.12%)
Feb 21, 2012	42.07	42.11	40.17	41.10	1,417,293	-0.72(-1.72%)
Feb 17, 2012	42.35	42.70	41.75	41.82	752,030	-0.43(-1.02%)
Feb 16, 2012	42.75	43.81	41.51	42.25	1,621,870	-0.60(-1.40%)
Feb 15, 2012	43.47	44.97	41.88	42.85	5,556,190	+0.00(+0.00%)
Feb 14, 2012	39.49	43.00	39.25	42.85	11,284,114	+9.24(+27.49%)
Feb 13, 2012	34.20	34.87	33.02	33.61	2,767,698	+0.14(+0.42%)
Feb 10, 2012	33.51	33.82	33.38	33.47	896,075	-0.50(-1.47%)
Feb 09, 2012	33.71	34.24	33.13	33.97	1,025,385	+0.76(+2.29%)
Feb 08, 2012	32.98	33.33	31.75	33.21	1,187,443	+0.55(+1.68%)
Feb 07, 2012	33.31	33.78	32.65	32.66	1,001,730	-0.47(-1.42%)
Feb 06, 2012	32.64	33.81	32.39	33.13	1,030,657	+0.62(+1.91%)
Feb 03, 2012	31.81	32.82	31.81	32.51	936,880	+0.84(+2.65%)
Feb 02, 2012	31.57	32.00	31.38	31.67	1,047,175	+0.37(+1.18%)
Feb 01, 2012	31.00	31.74	30.76	31.30	745,010	+0.35(+1.13%)
Jan 31, 2012	29.95	31.37	29.45	30.95	1,919,803	+1.11(+3.72%)
Jan 30, 2012	29.86	29.95	29.32	29.84	307,145	-0.01(-0.03%)
Jan 27, 2012	29.74	30.13	29.40	29.85	890,023	+0.07(+0.24%)
Jan 26, 2012	30.58	30.65	29.28	29.78	688,385	-0.72(-2.36%)
Jan 25, 2012	29.76	30.50	29.65	30.50	919,832	+1.00(+3.39%)
Jan 24, 2012	30.22	30.25	29.21	29.50	1,218,453	-0.26(-0.87%)
Jan 23, 2012	29.71	29.88	28.75	29.76	831,609	+0.41(+1.40%)
Jan 20, 2012	28.75	29.61	28.72	29.35	1,809,668	+0.67(+2.34%)
Jan 19, 2012	28.69	28.80	28.50	28.68	699,088	+0.28(+0.99%)
Jan 18, 2012	28.11	28.85	27.95	28.40	899,888	+0.35(+1.25%)
Jan 17, 2012	26.78	28.55	26.75	28.05	2,405,402	+1.49(+5.61%)
Jan 13, 2012	25.93	26.56	25.93	26.56	613,290	+0.46(+1.76%)
Jan 12, 2012	26.47	26.47	25.75	26.10	599,668	-0.04(-0.15%)
Jan 11, 2012	26.29	26.61	26.13	26.14	759,666	-0.28(-1.06%)
Jan 10, 2012	26.47	26.63	26.23	26.42	926,734	+0.22(+0.84%)
Jan 09, 2012	25.87	26.27	25.87	26.20	635,076	+0.20(+0.77%)
Jan 06, 2012	26.45	26.72	25.95	26.00	1,680,709	-0.45(-1.70%)
Jan 05, 2012	26.07	27.06	25.50	26.45	785,014	+0.05(+0.19%)
Jan 04, 2012	27.19	27.26	26.36	26.40	726,898	-0.85(-3.12%)
Dec 30, 2011	27.23	27.25	27.11	27.25	307,616	+0.03(+0.11%)
Dec 29, 2011	27.50	27.50	27.22	27.22	260,313	-0.19(-0.69%)
Dec 28, 2011	27.58	27.58	27.09	27.41	595,256	+0.21(+0.77%)
Dec 27, 2011	27.15	27.33	26.88	27.20	535,096	+0.20(+0.74%)
Dec 23, 2011	27.52	27.52	26.84	27.00	979,762	+0.45(+1.69%)
Dec 21, 2011	25.64	26.78	25.46	26.55	2,501,413	+1.10(+4.32%)
Dec 20, 2011	25.02	25.76	25.02	25.45	1,710,133	+0.57(+2.29%)
Dec 19, 2011	24.50	25.09	24.31	24.88	3,245,480	+0.78(+3.24%)
Dec 16, 2011	24.45	24.80	23.51	24.10	3,998,809	-0.10(-0.41%)

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.