Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.51	46.60	45.67	45.87	786,506	-0.48(-1.05%)
Oct 26, 2012	46.58	46.36	46.36	46.36	1,000,730	-0.21(-0.46%)
Oct 25, 2012	46.64	46.72	46.21	46.57	1,214,017	+0.14(+0.29%)
Oct 24, 2012	46.53	46.77	46.36	46.44	982,249	+0.08(+0.17%)
Oct 23, 2012	46.86	46.86	46.32	46.36	1,149,773	-0.67(-1.42%)
Oct 19, 2012	47.98	47.99	46.98	47.02	1,290,406	-1.09(-2.26%)
Oct 18, 2012	47.33	48.50	46.93	48.11	2,823,664	+0.63(+1.32%)
Oct 17, 2012	49.10	49.28	47.48	47.48	4,481,615	-2.88(-5.71%)
Oct 16, 2012	50.75	50.92	50.02	50.36	1,892,014	-0.46(-0.91%)
Oct 15, 2012	50.39	50.86	50.27	50.82	862,047	+0.45(+0.88%)
Oct 12, 2012	51.19	51.20	50.31	50.38	707,668	-0.68(-1.32%)
Oct 11, 2012	50.69	51.47	50.60	51.05	882,839	+0.66(+1.31%)
Oct 10, 2012	50.62	50.75	50.23	50.39	699,244	-0.14(-0.27%)
Oct 09, 2012	51.24	51.44	50.38	50.53	874,231	-0.87(-1.70%)
Oct 08, 2012	51.05	51.55	50.88	51.40	683,798	+0.41(+0.79%)
Oct 05, 2012	51.07	51.31	50.85	51.00	418,302	+0.08(+0.16%)
Oct 04, 2012	50.88	50.99	50.36	50.92	515,774	+0.06(+0.11%)
Oct 03, 2012	50.66	50.93	50.42	50.86	733,256	+0.30(+0.60%)
Oct 02, 2012	50.58	50.75	50.08	50.56	882,870	+0.18(+0.36%)
Oct 01, 2012	50.50	50.69	50.12	50.38	1,149,761	-0.03(-0.06%)
Sep 28, 2012	50.28	50.50	49.93	50.41	892,696	-0.06(-0.13%)
Sep 27, 2012	49.71	50.68	49.65	50.47	827,965	+0.92(+1.86%)
Sep 26, 2012	49.94	50.07	49.50	49.55	594,651	-0.44(-0.87%)
Sep 25, 2012	49.88	50.26	49.82	49.99	749,641	+0.13(+0.27%)
Sep 24, 2012	49.83	49.98	49.41	49.85	816,385	-0.08(-0.16%)
Sep 21, 2012	49.68	50.13	49.65	49.93	1,141,283	+0.34(+0.69%)
Sep 20, 2012	49.37	49.72	49.16	49.59	648,411	+0.08(+0.16%)
Sep 19, 2012	49.38	49.60	49.04	49.51	899,743	+0.22(+0.45%)
Sep 18, 2012	49.10	49.74	48.95	49.29	594,073	+0.25(+0.50%)
Sep 17, 2012	48.81	49.21	48.58	49.04	689,043	+0.27(+0.55%)
Sep 14, 2012	48.99	48.99	48.43	48.77	1,303,498	-0.52(-1.05%)
Sep 13, 2012	48.63	49.38	48.44	49.29	897,541	+0.67(+1.37%)
Sep 12, 2012	48.96	49.07	48.46	48.62	816,387	-0.33(-0.68%)
Sep 11, 2012	48.89	49.13	48.77	48.96	704,601	+0.16(+0.32%)
Sep 10, 2012	49.11	49.15	48.78	48.80	769,857	-0.32(-0.66%)
Sep 07, 2012	49.47	49.53	48.96	49.12	720,177	-0.39(-0.78%)
Sep 06, 2012	48.72	49.69	48.67	49.51	1,242,631	+1.05(+2.18%)
Sep 05, 2012	48.21	48.69	48.10	48.46	876,004	+0.27(+0.56%)
Sep 04, 2012	47.80	48.31	47.59	48.19	1,218,310	+0.26(+0.55%)
Aug 31, 2012	47.83	48.08	47.60	47.93	657,453	+0.26(+0.55%)
Aug 30, 2012	47.89	48.02	47.32	47.66	951,398	-0.55(-1.13%)
Aug 29, 2012	47.98	48.40	47.81	48.21	550,748	+0.12(+0.25%)
Aug 27, 2012	48.15	48.37	47.79	48.09	817,211	+0.14(+0.30%)
Aug 24, 2012	47.24	48.03	47.24	47.95	647,408	+0.66(+1.39%)
Aug 23, 2012	47.64	47.68	47.06	47.29	761,335	-0.34(-0.72%)
Aug 22, 2012	48.02	48.17	47.37	47.63	982,949	-0.40(-0.82%)
Aug 21, 2012	48.17	48.43	48.01	48.03	665,833	-0.16(-0.33%)
Aug 20, 2012	47.50	48.54	47.50	48.19	924,229	+0.62(+1.30%)
Aug 17, 2012	47.70	47.71	47.24	47.57	959,709	+0.02(+0.03%)
Aug 16, 2012	46.88	47.55	46.81	47.55	576,317	+0.58(+1.23%)
Aug 15, 2012	47.09	47.25	46.85	46.97	537,253	-0.08(-0.17%)
Aug 14, 2012	47.39	47.54	46.92	47.05	431,360	-0.25(-0.52%)
Aug 13, 2012	47.14	47.36	47.11	47.30	538,834	+0.17(+0.35%)
Aug 10, 2012	47.22	47.32	46.80	47.13	769,658	-0.25(-0.52%)
Aug 09, 2012	47.66	47.93	47.28	47.38	678,833	-0.31(-0.65%)
Aug 08, 2012	47.31	47.78	47.18	47.69	1,165,294	+0.61(+1.30%)
Aug 07, 2012	46.76	47.36	46.76	47.08	626,810	+0.39(+0.83%)
Aug 06, 2012	46.95	47.20	46.66	46.69	844,762	-0.28(-0.59%)
Aug 03, 2012	46.65	47.27	46.54	46.97	832,140	+0.85(+1.84%)
Aug 02, 2012	46.09	46.29	45.63	46.12	1,040,227	-0.06(-0.12%)

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.