Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	38.59	38.68	38.23	38.62	3,353	-0.50(-1.28%)
Oct 26, 2012		39.12	39.12	39.12	0	+0.05(+0.13%)
Oct 25, 2012	38.87	39.16	38.87	39.07	6,648	-0.60(-1.51%)
Oct 24, 2012	39.36	40.00	39.32	39.67	13,006	+0.18(+0.46%)
Oct 23, 2012	39.10	39.60	39.10	39.49	12,844	+0.99(+2.57%)
Oct 19, 2012	37.50	38.84	37.50	38.50	9,338	+1.29(+3.47%)
Oct 18, 2012	37.25	37.32	37.10	37.21	3,600	+0.40(+1.09%)
Oct 17, 2012	37.15	37.15	36.60	36.81	1,476	-0.04(-0.11%)
Oct 16, 2012	37.00	37.06	36.85	36.85	2,990	-0.67(-1.80%)
Oct 15, 2012	37.12	37.92	37.12	37.52	10,906	+1.08(+2.97%)
Oct 12, 2012	35.80	36.47	35.71	36.44	9,438	+0.77(+2.16%)
Oct 11, 2012	35.55	35.67	35.32	35.67	970	-0.22(-0.60%)
Oct 10, 2012	36.15	36.15	35.73	35.89	5,060	+0.03(+0.08%)
Oct 09, 2012	35.26	36.01	35.19	35.86	11,893	+0.67(+1.90%)
Oct 08, 2012	35.44	35.44	35.18	35.19	5,750	+0.30(+0.86%)
Oct 06, 2012	34.72	35.13	34.57	34.89	9,621	+0.00(+0.00%)
Oct 05, 2012	34.72	35.13	34.57	34.89	9,621	+0.56(+1.62%)
Oct 04, 2012	34.52	34.66	34.25	34.33	3,550	-0.81(-2.31%)
Oct 03, 2012	35.18	35.18	35.00	35.14	1,530	-0.14(-0.40%)
Oct 02, 2012	34.98	35.48	34.90	35.28	12,826	+0.14(+0.40%)
Oct 01, 2012	34.80	35.40	34.42	35.14	24,904	-0.20(-0.57%)
Sep 28, 2012	35.38	35.61	35.17	35.34	7,235	+0.25(+0.72%)
Sep 27, 2012	35.94	36.11	35.02	35.09	11,968	-1.63(-4.45%)
Sep 26, 2012	37.02	37.64	36.59	36.72	9,660	+0.57(+1.58%)
Sep 25, 2012	35.48	36.26	35.32	36.15	19,957	+0.01(+0.03%)
Sep 24, 2012	36.22	36.22	35.83	36.14	9,530	+0.73(+2.06%)
Sep 21, 2012	34.82	35.58	34.68	35.41	35,825	-0.43(-1.21%)
Sep 20, 2012	36.04	36.57	35.72	35.84	16,045	+0.22(+0.62%)
Sep 19, 2012	35.48	35.90	35.46	35.62	11,601	-0.06(-0.17%)
Sep 18, 2012	36.14	36.14	35.50	35.68	12,913	-0.66(-1.82%)
Sep 17, 2012	35.52	36.50	35.36	36.34	33,746	+0.81(+2.28%)
Sep 14, 2012	35.44	35.55	35.01	35.53	56,520	-0.71(-1.96%)
Sep 13, 2012	38.22	39.85	35.51	36.24	64,015	-1.88(-4.93%)
Sep 12, 2012	37.50	38.75	37.50	38.12	11,820	-0.02(-0.05%)
Sep 11, 2012	37.94	38.35	37.78	38.14	52,820	-0.08(-0.21%)
Sep 10, 2012	38.28	38.28	38.08	38.22	4,400	+0.38(+1.00%)
Sep 07, 2012	38.32	38.58	37.52	37.84	48,985	-2.51(-6.22%)
Sep 06, 2012	40.22	40.50	39.78	40.35	10,355	-0.60(-1.46%)
Sep 05, 2012	41.10	41.10	40.89	40.95	1,950	+0.16(+0.39%)
Sep 04, 2012	41.14	41.40	40.65	40.79	26,200	-0.35(-0.85%)
Aug 31, 2012	43.49	44.38	41.14	41.14	55,905	-2.73(-6.23%)
Aug 30, 2012	43.41	44.26	43.41	43.87	7,170	+0.32(+0.73%)
Aug 29, 2012	43.46	44.04	43.46	43.55	6,903	+0.41(+0.95%)
Aug 27, 2012	42.88	43.14	42.60	43.14	4,000	+0.44(+1.03%)
Aug 24, 2012	43.08	43.08	42.70	42.70	4,890	-0.12(-0.28%)
Aug 23, 2012	43.28	43.34	42.56	42.82	9,678	-1.58(-3.56%)
Aug 22, 2012	45.37	45.66	44.34	44.40	15,048	-1.16(-2.54%)
Aug 21, 2012	45.51	45.62	45.29	45.56	6,948	-1.40(-2.99%)
Aug 20, 2012	47.39	47.39	46.91	46.96	1,600	-0.46(-0.97%)
Aug 17, 2012	47.37	47.76	47.37	47.42	3,496	+0.04(+0.08%)
Aug 16, 2012	48.46	48.48	47.12	47.38	5,403	-1.20(-2.47%)
Aug 15, 2012	48.70	48.70	48.53	48.58	3,780	-0.28(-0.57%)
Aug 14, 2012	49.02	49.07	48.64	48.86	4,006	+0.92(+1.92%)
Aug 13, 2012	47.38	48.12	47.38	47.94	3,950	+0.94(+2.00%)
Aug 11, 2012	47.26	47.26	46.76	47.00	900	+0.00(+0.00%)
Aug 10, 2012	47.26	47.26	46.76	47.00	900	-0.67(-1.41%)
Aug 08, 2012		47.67	47.67	47.67	0	-0.21(-0.44%)
Aug 07, 2012	47.86	48.09	47.78	47.88	7,952	+0.11(+0.23%)
Aug 06, 2012	47.50	47.77	47.50	47.77	545	-0.75(-1.55%)
Aug 03, 2012	49.52	49.52	48.30	48.52	9,872	-1.34(-2.69%)
Aug 02, 2012	49.92	50.19	49.14	49.86	19,028	+1.34(+2.76%)

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.