Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	52.21	52.76	52.00	52.43	2,117,639	+0.59(+1.13%)
Oct 26, 2012	52.03	51.85	51.85	51.85	2,077,368	-0.22(-0.43%)
Oct 25, 2012	52.55	52.80	51.57	52.07	2,005,415	-0.14(-0.27%)
Oct 24, 2012	50.51	52.95	50.43	52.21	3,873,963	+1.22(+2.39%)
Oct 23, 2012	51.13	51.20	50.08	50.99	2,635,524	-0.74(-1.43%)
Oct 19, 2012	52.57	52.64	51.65	51.73	2,269,039	-1.09(-2.06%)
Oct 18, 2012	51.99	52.93	51.81	52.82	1,918,799	+0.71(+1.36%)
Oct 17, 2012	51.92	52.30	51.53	52.11	1,328,270	+0.34(+0.65%)
Oct 16, 2012	51.25	51.89	51.09	51.77	1,312,207	+0.82(+1.60%)
Oct 15, 2012	51.02	51.11	50.75	50.95	1,255,200	+0.05(+0.09%)
Oct 12, 2012	50.70	51.32	50.66	50.91	1,195,690	+0.39(+0.78%)
Oct 11, 2012	50.50	50.86	50.47	50.51	1,160,447	+0.33(+0.66%)
Oct 10, 2012	50.77	50.87	50.11	50.18	1,728,982	-0.60(-1.18%)
Oct 09, 2012	51.23	51.52	50.78	50.78	1,270,582	-0.39(-0.77%)
Oct 08, 2012	51.60	51.65	51.15	51.18	1,346,471	-0.65(-1.25%)
Oct 05, 2012	51.74	52.28	51.69	51.82	1,487,385	+0.36(+0.70%)
Oct 04, 2012	51.40	51.81	51.33	51.46	1,221,477	+0.28(+0.54%)
Oct 03, 2012	51.73	51.73	51.07	51.18	1,170,059	-0.25(-0.49%)
Oct 02, 2012	51.55	51.78	51.16	51.44	1,805,693	-0.09(-0.18%)
Oct 01, 2012	50.47	51.74	50.45	51.53	2,766,201	+0.99(+1.97%)
Sep 28, 2012	50.53	50.80	50.19	50.54	2,249,987	-0.26(-0.51%)
Sep 27, 2012	51.03	51.13	50.53	50.80	1,601,925	-0.11(-0.23%)
Sep 26, 2012	50.90	51.35	50.85	50.91	2,186,263	+0.11(+0.21%)
Sep 25, 2012	50.83	51.16	50.58	50.80	2,935,329	+0.08(+0.15%)
Sep 24, 2012	50.23	50.80	49.86	50.73	1,446,017	+0.17(+0.33%)
Sep 21, 2012	50.81	51.08	50.48	50.56	5,316,747	-0.10(-0.20%)
Sep 20, 2012	50.55	50.74	50.33	50.66	1,546,477	-0.18(-0.35%)
Sep 19, 2012	50.87	51.02	50.45	50.84	1,333,473	-0.11(-0.21%)
Sep 18, 2012	50.89	51.09	50.76	50.94	1,304,562	+0.02(+0.05%)
Sep 17, 2012	50.88	51.29	50.77	50.92	1,422,315	-0.12(-0.24%)
Sep 14, 2012	50.63	51.36	50.60	51.04	2,448,137	+0.50(+1.00%)
Sep 13, 2012	50.20	50.68	49.70	50.54	3,283,158	+0.19(+0.38%)
Sep 12, 2012	50.61	50.66	50.14	50.35	2,414,388	-0.08(-0.17%)
Sep 11, 2012	50.67	50.71	50.37	50.43	2,883,891	-0.26(-0.51%)
Sep 10, 2012	51.17	51.27	50.67	50.69	2,896,568	-0.67(-1.31%)
Sep 07, 2012	51.13	51.43	51.02	51.36	1,522,307	+0.37(+0.72%)
Sep 06, 2012	49.91	51.00	49.76	51.00	2,085,310	+1.48(+2.99%)
Sep 05, 2012	49.58	49.80	49.14	49.51	1,940,787	+0.10(+0.20%)
Sep 04, 2012	50.10	50.34	49.28	49.41	1,977,700	-0.66(-1.31%)
Aug 31, 2012	50.32	50.54	49.94	50.07	1,827,836	+0.15(+0.29%)
Aug 30, 2012	50.02	50.21	49.51	49.93	1,524,621	-0.41(-0.80%)
Aug 29, 2012	50.35	50.59	49.94	50.33	1,690,527	+0.18(+0.35%)
Aug 27, 2012	50.64	50.74	50.13	50.15	1,499,738	-0.36(-0.71%)
Aug 24, 2012	50.01	50.57	49.77	50.51	1,875,716	+0.37(+0.73%)
Aug 23, 2012	50.45	50.63	49.99	50.15	2,052,830	-0.53(-1.04%)
Aug 22, 2012	50.64	50.81	50.33	50.67	2,313,013	-0.18(-0.35%)
Aug 21, 2012	50.56	50.89	50.23	50.85	2,583,916	+0.31(+0.61%)
Aug 20, 2012	50.02	50.64	49.85	50.54	1,771,157	+0.33(+0.65%)
Aug 17, 2012	50.06	50.27	49.45	50.22	2,313,620	+0.26(+0.52%)
Aug 16, 2012	49.06	50.22	49.06	49.96	2,241,497	+0.89(+1.81%)
Aug 15, 2012	48.67	49.26	48.57	49.07	2,040,211	+0.31(+0.64%)
Aug 14, 2012	48.63	48.90	48.37	48.76	1,504,122	+0.34(+0.71%)
Aug 13, 2012	48.50	48.74	48.06	48.41	1,203,442	-0.18(-0.38%)
Aug 10, 2012	48.44	48.67	48.25	48.60	1,453,811	+0.11(+0.24%)
Aug 09, 2012	48.66	48.78	48.14	48.48	2,092,558	-0.38(-0.78%)
Aug 08, 2012	48.71	48.98	48.33	48.86	1,828,472	+0.02(+0.05%)
Aug 07, 2012	48.21	49.10	48.15	48.84	1,838,999	+0.70(+1.46%)
Aug 06, 2012	48.48	48.69	47.98	48.14	1,585,584	-0.09(-0.19%)
Aug 03, 2012	47.98	48.51	47.98	48.23	1,949,392	+0.85(+1.79%)
Aug 02, 2012	48.07	48.11	46.69	47.38	2,753,175	-0.81(-1.68%)

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.