Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.25	42.48	41.68	41.78	3,261,383	-0.45(-1.07%)
Oct 26, 2012		42.23	42.23	42.23	0	-0.16(-0.38%)
Oct 25, 2012	43.63	43.63	42.14	42.39	3,945,848	-0.72(-1.67%)
Oct 24, 2012	43.75	44.21	42.62	43.11	4,450,607	-0.25(-0.58%)
Oct 23, 2012	42.79	43.75	42.66	43.36	4,963,472	-0.66(-1.50%)
Oct 19, 2012	46.26	46.84	43.98	44.02	21,759,728	+1.16(+2.71%)
Oct 18, 2012	44.10	44.41	42.71	42.86	10,224,126	-1.48(-3.35%)
Oct 17, 2012	44.64	45.09	44.26	44.34	5,143,020	-0.48(-1.06%)
Oct 16, 2012	43.88	45.27	43.79	44.82	5,719,152	+1.09(+2.49%)
Oct 15, 2012	43.39	43.88	42.98	43.73	6,685,957	+1.45(+3.43%)
Oct 12, 2012	42.34	43.35	42.20	42.28	3,855,807	+0.00(+0.00%)
Oct 11, 2012	43.06	43.30	41.93	42.28	4,404,647	-0.28(-0.66%)
Oct 10, 2012	43.26	43.46	42.40	42.56	3,580,091	-0.83(-1.91%)
Oct 09, 2012	43.75	44.00	43.00	43.39	3,038,603	-0.34(-0.78%)
Oct 08, 2012	44.05	44.98	43.57	43.73	3,675,671	-0.36(-0.82%)
Oct 06, 2012	44.72	45.05	43.95	44.09	3,259,190	+0.00(+0.00%)
Oct 05, 2012	44.72	45.05	43.95	44.09	3,259,090	-0.54(-1.22%)
Oct 04, 2012	43.77	45.02	43.48	44.63	5,170,609	+1.00(+2.30%)
Oct 03, 2012	44.46	44.66	43.55	43.63	4,083,289	-0.68(-1.53%)
Oct 02, 2012	43.34	44.37	42.78	44.31	4,728,266	+1.30(+3.02%)
Oct 01, 2012	43.70	44.09	42.70	43.01	3,831,817	-0.42(-0.97%)
Sep 28, 2012	43.57	44.00	43.03	43.43	5,764,830	+0.19(+0.44%)
Sep 27, 2012	42.73	43.48	42.07	43.24	5,250,830	+0.58(+1.36%)
Sep 26, 2012	42.54	42.90	42.00	42.66	6,905,658	-1.23(-2.80%)
Sep 25, 2012	45.42	45.60	43.72	43.89	4,121,154	-1.27(-2.80%)
Sep 24, 2012	44.84	45.95	44.82	45.16	3,644,883	-0.09(-0.19%)
Sep 21, 2012	46.32	46.82	45.19	45.24	5,214,006	-0.71(-1.55%)
Sep 20, 2012	45.82	46.32	45.36	45.95	3,924,798	-0.23(-0.50%)
Sep 19, 2012	45.56	46.99	45.35	46.18	5,324,432	+0.99(+2.19%)
Sep 18, 2012	45.56	45.99	45.01	45.19	3,084,232	-0.56(-1.22%)
Sep 17, 2012	45.84	45.93	45.26	45.75	2,854,856	+0.06(+0.13%)
Sep 14, 2012	45.60	46.28	45.59	45.69	4,149,800	+0.32(+0.71%)
Sep 13, 2012	45.13	45.75	44.64	45.37	3,557,862	+0.40(+0.89%)
Sep 12, 2012	44.85	45.47	44.67	44.97	5,137,283	+0.45(+1.01%)
Sep 11, 2012	44.02	44.75	43.26	44.52	4,895,697	+0.53(+1.20%)
Sep 10, 2012	44.06	44.90	43.97	43.99	4,191,714	-0.27(-0.61%)
Sep 07, 2012	43.70	44.48	43.38	44.26	5,922,169	+0.25(+0.57%)
Sep 06, 2012	42.05	44.17	41.95	44.01	12,011,708	+3.41(+8.40%)
Sep 05, 2012	40.89	41.09	40.46	40.60	3,480,334	-0.29(-0.71%)
Sep 04, 2012	41.03	41.23	40.49	40.89	2,568,758	-0.33(-0.80%)
Aug 31, 2012	41.44	41.65	40.69	41.22	2,204,573	+0.19(+0.46%)
Aug 30, 2012	41.87	41.87	40.73	41.03	4,006,287	-1.01(-2.40%)
Aug 29, 2012	42.41	42.55	41.92	42.04	3,551,283	-0.91(-2.12%)
Aug 27, 2012	43.40	43.46	42.64	42.95	2,314,531	-0.09(-0.21%)
Aug 24, 2012	42.19	43.29	42.09	43.04	3,425,498	+0.77(+1.82%)
Aug 23, 2012	43.31	43.31	42.12	42.27	4,518,999	-1.27(-2.92%)
Aug 22, 2012	42.77	43.91	42.66	43.54	4,454,451	+0.56(+1.30%)
Aug 21, 2012	42.49	44.00	42.44	42.98	4,822,212	+0.71(+1.68%)
Aug 20, 2012	42.47	42.70	41.92	42.27	2,903,204	-0.28(-0.66%)
Aug 17, 2012	42.85	43.00	42.11	42.55	3,949,788	-0.15(-0.35%)
Aug 16, 2012	41.59	42.96	41.56	42.70	4,844,609	+1.14(+2.74%)
Aug 15, 2012	40.41	42.25	40.35	41.56	5,324,621	+1.03(+2.54%)
Aug 14, 2012	40.95	41.28	40.36	40.53	2,913,177	-0.37(-0.90%)
Aug 13, 2012	41.40	41.57	40.73	40.90	2,951,084	-0.50(-1.21%)
Aug 11, 2012	41.44	41.65	40.97	41.40	2,781,711	+0.00(+0.00%)
Aug 10, 2012	41.44	41.65	40.97	41.40	2,781,711	-0.19(-0.46%)
Aug 09, 2012	41.69	42.10	41.49	41.59	2,530,985	-0.11(-0.26%)
Aug 08, 2012	41.81	41.94	41.28	41.70	4,315,265	-0.38(-0.90%)
Aug 07, 2012	41.84	42.60	41.78	42.08	4,597,227	+0.60(+1.45%)
Aug 06, 2012	41.53	41.97	41.28	41.48	2,155,314	+0.11(+0.27%)
Aug 03, 2012	41.60	42.22	41.17	41.37	4,602,920	+0.62(+1.52%)
Aug 02, 2012	41.19	41.84	40.59	40.75	4,630,547	-0.68(-1.64%)

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.