Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	44.94	45.00	43.64	43.90	7,307,533	-1.06(-2.36%)
Oct 26, 2012	45.89	44.96	44.96	44.96	4,762,738	-0.80(-1.74%)
Oct 25, 2012	46.52	46.52	45.54	45.76	3,248,757	-0.31(-0.67%)
Oct 24, 2012	46.22	46.36	45.67	46.07	2,692,794	+0.10(+0.22%)
Oct 23, 2012	46.70	46.84	45.89	45.96	3,456,413	-0.83(-1.77%)
Oct 19, 2012	47.62	47.74	46.46	46.79	4,017,430	-0.77(-1.62%)
Oct 18, 2012	47.29	47.93	47.16	47.56	2,704,097	+0.19(+0.40%)
Oct 17, 2012	47.24	47.59	47.03	47.37	3,848,165	+0.21(+0.45%)
Oct 16, 2012	46.86	47.42	46.75	47.16	2,469,307	+0.59(+1.27%)
Oct 15, 2012	46.48	46.75	46.14	46.57	5,095,036	+0.07(+0.15%)
Oct 12, 2012	46.39	47.16	46.32	46.50	4,061,332	+0.03(+0.06%)
Oct 11, 2012	47.24	47.61	46.36	46.48	4,707,217	-0.27(-0.59%)
Oct 10, 2012	46.86	47.53	46.05	46.75	8,586,875	-1.37(-2.85%)
Oct 09, 2012	48.28	48.49	47.99	48.12	4,084,577	-0.36(-0.74%)
Oct 08, 2012	47.93	48.71	47.77	48.48	6,702,140	+0.62(+1.31%)
Oct 05, 2012	47.92	48.43	47.64	47.85	3,674,155	+0.22(+0.46%)
Oct 04, 2012	46.72	47.91	46.54	47.64	6,343,934	+1.15(+2.48%)
Oct 03, 2012	46.27	46.64	45.71	46.48	4,449,869	+0.21(+0.44%)
Oct 02, 2012	46.18	46.60	45.89	46.28	3,541,806	+0.39(+0.84%)
Oct 01, 2012	46.13	46.21	45.73	45.89	4,345,613	+0.03(+0.06%)
Sep 28, 2012	46.41	46.41	45.70	45.87	7,261,227	-0.48(-1.03%)
Sep 27, 2012	45.47	46.47	45.38	46.35	4,685,028	+0.63(+1.38%)
Sep 26, 2012	46.56	46.63	45.65	45.72	5,033,676	-0.91(-1.95%)
Sep 25, 2012	47.22	47.46	46.56	46.63	8,764,882	-0.62(-1.31%)
Sep 24, 2012	46.21	47.59	46.05	47.25	8,302,222	+0.76(+1.64%)
Sep 21, 2012	46.99	46.99	46.30	46.49	18,139,284	-0.06(-0.12%)
Sep 20, 2012	45.63	46.72	45.59	46.54	8,637,422	+0.71(+1.55%)
Sep 19, 2012	44.49	46.64	44.15	45.83	12,186,004	+1.54(+3.48%)
Sep 18, 2012	44.66	44.91	44.23	44.29	3,545,259	-0.62(-1.37%)
Sep 17, 2012	44.38	44.95	44.27	44.91	4,169,444	+0.29(+0.65%)
Sep 14, 2012	44.06	45.32	43.89	44.62	9,236,346	-0.11(-0.25%)
Sep 13, 2012	44.23	44.84	43.48	44.73	6,330,522	+1.24(+2.85%)
Sep 12, 2012	43.53	43.91	43.22	43.49	4,021,539	-0.09(-0.20%)
Sep 11, 2012	43.39	43.90	43.05	43.57	4,085,124	+0.13(+0.30%)
Sep 10, 2012	43.57	43.62	43.26	43.45	4,267,836	-0.09(-0.20%)
Sep 07, 2012	42.93	43.58	42.73	43.53	4,956,555	+0.88(+2.07%)
Sep 06, 2012	42.42	42.90	42.09	42.65	6,522,243	+0.73(+1.74%)
Sep 05, 2012	42.20	42.60	41.88	41.92	5,677,419	-0.33(-0.77%)
Sep 04, 2012	42.68	43.05	42.15	42.25	4,125,733	-0.56(-1.30%)
Aug 31, 2012	43.04	43.28	42.68	42.80	3,244,661	+0.09(+0.20%)
Aug 30, 2012	42.98	43.05	42.64	42.72	4,496,941	-0.36(-0.83%)
Aug 29, 2012	42.18	43.09	42.18	43.08	4,567,238	+0.04(+0.10%)
Aug 27, 2012	43.34	43.35	42.98	43.04	2,106,364	-0.28(-0.65%)
Aug 24, 2012	42.89	43.44	42.65	43.32	2,979,363	+0.38(+0.88%)
Aug 23, 2012	43.13	43.34	42.89	42.94	2,585,324	-0.37(-0.85%)
Aug 22, 2012	43.21	43.45	42.98	43.31	2,839,619	-0.02(-0.04%)
Aug 21, 2012	43.56	43.93	43.24	43.33	4,663,567	-0.34(-0.78%)
Aug 20, 2012	43.51	43.71	43.39	43.67	4,448,068	+0.00(+0.00%)
Aug 17, 2012	43.10	44.14	42.74	43.67	6,673,321	+0.92(+2.16%)
Aug 16, 2012	42.53	42.97	42.50	42.74	3,759,381	+0.26(+0.60%)
Aug 15, 2012	42.22	42.56	42.03	42.49	2,420,825	+0.31(+0.73%)
Aug 14, 2012	42.51	42.73	42.05	42.18	5,271,683	-0.05(-0.12%)
Aug 13, 2012	42.08	42.27	41.83	42.23	2,422,573	-0.09(-0.20%)
Aug 10, 2012	42.15	42.48	42.03	42.32	3,638,492	-0.30(-0.70%)
Aug 09, 2012	42.11	42.84	42.03	42.62	6,013,479	+0.59(+1.41%)
Aug 08, 2012	41.93	42.24	41.69	42.03	5,482,391	+0.01(+0.02%)
Aug 07, 2012	41.74	42.48	41.74	42.02	6,770,102	+0.24(+0.57%)
Aug 06, 2012	40.21	41.88	39.65	41.78	9,101,669	+1.38(+3.41%)
Aug 03, 2012	38.40	40.74	38.39	40.40	14,571,726	+1.17(+2.99%)
Aug 02, 2012	39.46	39.78	38.99	39.23	6,147,189	-0.34(-0.87%)

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.