Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	45.41	46.54	44.13	45.91	1,986,173	+0.69(+1.51%)
Oct 26, 2012	44.92	45.23	45.23	45.23	2,021,764	+0.24(+0.52%)
Oct 25, 2012	43.81	45.19	43.81	44.99	2,413,053	+1.18(+2.69%)
Oct 24, 2012	44.91	45.52	43.51	43.81	5,284,491	-2.61(-5.62%)
Oct 23, 2012	46.35	46.66	45.36	46.42	2,455,853	+0.19(+0.42%)
Oct 19, 2012	46.83	46.88	45.96	46.23	1,957,428	-0.51(-1.10%)
Oct 18, 2012	46.80	46.95	46.44	46.74	1,229,033	-0.22(-0.47%)
Oct 17, 2012	47.96	48.08	46.69	46.96	2,172,690	+0.60(+1.30%)
Oct 16, 2012	46.37	46.82	45.99	46.36	1,354,323	+0.41(+0.90%)
Oct 15, 2012	45.78	46.08	45.46	45.95	1,009,820	+0.32(+0.70%)
Oct 12, 2012	45.30	46.37	45.29	45.63	2,068,527	+0.79(+1.77%)
Oct 11, 2012	45.29	45.41	44.81	44.84	954,095	-0.08(-0.17%)
Oct 10, 2012	45.30	45.64	44.79	44.91	1,514,066	-0.28(-0.62%)
Oct 09, 2012	45.50	46.01	45.00	45.20	1,499,841	-0.47(-1.03%)
Oct 08, 2012	46.12	46.32	45.63	45.67	1,281,673	-0.24(-0.53%)
Oct 05, 2012	45.79	46.45	45.72	45.91	1,311,861	+0.31(+0.68%)
Oct 04, 2012	45.57	45.90	45.17	45.60	1,259,491	+0.03(+0.06%)
Oct 03, 2012	44.80	45.59	44.80	45.57	1,850,498	+0.96(+2.16%)
Oct 02, 2012	45.04	45.17	44.31	44.61	1,556,099	-0.38(-0.85%)
Oct 01, 2012	44.84	45.92	44.69	44.99	2,283,734	+0.40(+0.89%)
Sep 28, 2012	45.04	45.04	44.24	44.59	1,957,181	-0.53(-1.16%)
Sep 27, 2012	45.04	45.22	44.70	45.12	1,170,375	+0.16(+0.36%)
Sep 26, 2012	45.42	45.60	44.78	44.96	2,309,040	+0.01(+0.03%)
Sep 25, 2012	45.02	46.39	44.91	44.95	4,332,248	+0.36(+0.81%)
Sep 24, 2012	43.50	44.59	43.41	44.59	1,705,115	+0.72(+1.65%)
Sep 21, 2012	43.77	44.02	43.54	43.86	2,823,013	+0.05(+0.12%)
Sep 20, 2012	43.56	44.15	43.24	43.81	2,997,493	+0.11(+0.26%)
Sep 19, 2012	43.16	43.76	42.84	43.70	1,262,046	+0.67(+1.57%)
Sep 18, 2012	43.04	43.29	42.56	43.02	1,209,835	-0.17(-0.40%)
Sep 17, 2012	43.45	43.74	43.17	43.19	1,206,752	-0.40(-0.93%)
Sep 14, 2012	43.22	43.77	43.10	43.60	2,140,926	+0.02(+0.04%)
Sep 13, 2012	43.67	43.86	43.36	43.58	1,507,848	-0.16(-0.37%)
Sep 12, 2012	43.75	44.02	43.61	43.74	1,125,667	-0.01(-0.02%)
Sep 11, 2012	43.67	43.87	43.51	43.75	1,684,347	+0.10(+0.23%)
Sep 10, 2012	43.73	43.78	43.53	43.65	1,394,653	-0.08(-0.19%)
Sep 07, 2012	43.61	43.77	43.23	43.73	2,404,893	+0.30(+0.68%)
Sep 06, 2012	43.22	43.85	43.08	43.44	1,512,519	+0.53(+1.22%)
Sep 05, 2012	42.92	43.16	42.30	42.91	1,746,312	+0.05(+0.12%)
Sep 04, 2012	42.90	43.15	42.50	42.86	1,390,810	+0.02(+0.04%)
Aug 31, 2012	42.97	43.15	42.72	42.84	1,175,329	+0.28(+0.66%)
Aug 30, 2012	42.87	42.91	42.56	42.56	1,340,267	-0.58(-1.33%)
Aug 29, 2012	42.60	43.18	42.51	43.14	1,322,062	+0.36(+0.83%)
Aug 27, 2012	43.28	43.46	42.60	42.78	824,547	-0.48(-1.10%)
Aug 24, 2012	42.98	43.40	42.87	43.26	1,037,948	+0.26(+0.62%)
Aug 23, 2012	43.33	43.33	42.87	43.00	1,052,918	-0.34(-0.79%)
Aug 22, 2012	43.38	43.49	42.96	43.34	1,213,650	-0.11(-0.26%)
Aug 21, 2012	43.44	43.77	43.32	43.45	2,299,311	-0.02(-0.05%)
Aug 20, 2012	43.15	43.59	42.95	43.47	1,439,187	+0.30(+0.70%)
Aug 17, 2012	43.08	43.20	42.67	43.17	1,776,114	+0.28(+0.65%)
Aug 16, 2012	42.48	43.29	42.23	42.89	2,141,570	+0.58(+1.38%)
Aug 15, 2012	41.66	42.34	41.64	42.31	1,021,273	+0.51(+1.23%)
Aug 14, 2012	41.55	42.01	41.30	41.79	1,754,345	+0.46(+1.12%)
Aug 13, 2012	40.92	41.46	40.89	41.33	1,360,272	+0.29(+0.70%)
Aug 10, 2012	40.69	41.13	40.57	41.04	908,929	+0.33(+0.80%)
Aug 09, 2012	40.80	40.88	40.61	40.72	1,311,481	-0.08(-0.19%)
Aug 08, 2012	40.49	40.89	40.29	40.79	1,796,870	+0.12(+0.30%)
Aug 07, 2012	40.87	40.95	40.61	40.67	1,433,188	+0.08(+0.20%)
Aug 06, 2012	40.88	40.90	40.52	40.59	1,388,470	+0.02(+0.06%)
Aug 03, 2012	40.92	41.07	40.52	40.57	1,928,612	+0.35(+0.87%)
Aug 02, 2012	39.91	40.30	39.33	40.22	1,888,287	+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.