Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	53.24	53.76	52.67	53.59	2,466,600	+0.72(+1.37%)
Oct 26, 2012	53.39	52.86	52.86	52.86	1,885,910	-0.44(-0.83%)
Oct 25, 2012	54.04	54.36	52.99	53.31	1,563,334	-0.20(-0.37%)
Oct 24, 2012	54.45	54.45	53.38	53.51	1,966,003	-0.57(-1.06%)
Oct 23, 2012	53.99	54.19	53.52	54.08	1,232,107	-0.64(-1.18%)
Oct 19, 2012	55.63	55.66	54.48	54.72	1,996,212	-1.18(-2.12%)
Oct 18, 2012	56.02	56.39	55.67	55.91	1,980,542	-0.18(-0.33%)
Oct 17, 2012	56.47	56.52	55.77	56.09	1,552,665	-0.40(-0.71%)
Oct 16, 2012	55.41	56.52	55.32	56.49	1,772,354	+1.33(+2.41%)
Oct 15, 2012	54.92	55.24	54.52	55.16	1,427,714	+0.37(+0.67%)
Oct 12, 2012	55.04	55.25	54.28	54.79	1,603,323	-0.13(-0.24%)
Oct 11, 2012	54.72	55.19	54.65	54.92	1,457,366	+0.68(+1.25%)
Oct 10, 2012	54.45	54.59	53.96	54.25	1,211,359	-0.14(-0.26%)
Oct 09, 2012	55.08	55.43	54.24	54.39	1,455,142	-0.78(-1.42%)
Oct 08, 2012	55.30	55.63	54.97	55.17	1,121,151	-0.49(-0.87%)
Oct 05, 2012	55.44	55.82	54.90	55.65	2,077,196	+0.61(+1.11%)
Oct 04, 2012	55.13	55.68	54.81	55.05	1,719,569	+0.00(+0.00%)
Oct 03, 2012	54.58	55.05	54.26	55.05	1,876,474	+0.52(+0.96%)
Oct 02, 2012	55.09	55.16	54.32	54.52	2,077,707	-0.40(-0.73%)
Oct 01, 2012	53.58	55.25	53.47	54.92	3,517,410	+1.38(+2.58%)
Sep 28, 2012	53.44	53.74	52.75	53.54	2,684,106	-0.09(-0.16%)
Sep 27, 2012	53.05	53.79	52.92	53.63	2,571,557	+0.89(+1.68%)
Sep 26, 2012	53.28	53.34	52.02	52.74	2,030,360	-0.65(-1.22%)
Sep 25, 2012	53.71	53.85	53.17	53.39	2,592,882	-0.03(-0.06%)
Sep 24, 2012	53.41	53.69	52.88	53.43	1,506,377	-0.33(-0.61%)
Sep 21, 2012	53.89	54.12	53.71	53.76	4,347,317	+0.17(+0.32%)
Sep 20, 2012	53.28	53.60	52.59	53.59	2,234,134	+0.04(+0.08%)
Sep 19, 2012	53.30	53.85	53.16	53.54	1,900,413	+0.23(+0.44%)
Sep 18, 2012	53.05	53.36	52.79	53.31	1,624,118	+0.27(+0.51%)
Sep 17, 2012	53.34	53.70	52.79	53.04	2,164,085	-0.21(-0.39%)
Sep 14, 2012	52.66	53.60	52.66	53.25	2,598,718	+0.55(+1.04%)
Sep 13, 2012	51.92	52.90	51.81	52.70	2,480,251	+0.84(+1.63%)
Sep 12, 2012	52.58	52.85	51.79	51.85	2,227,466	-0.51(-0.98%)
Sep 11, 2012	52.78	52.88	52.04	52.37	2,319,166	-0.52(-0.99%)
Sep 10, 2012	52.29	53.28	52.29	52.89	1,876,961	-0.16(-0.30%)
Sep 07, 2012	52.91	53.59	52.91	53.05	3,256,247	+0.04(+0.08%)
Sep 06, 2012	52.21	53.12	52.13	53.00	2,725,042	+1.18(+2.28%)
Sep 05, 2012	52.12	52.59	51.80	51.82	2,883,390	-0.17(-0.32%)
Sep 04, 2012	52.01	52.19	51.58	51.99	3,815,874	-0.15(-0.28%)
Aug 31, 2012	52.45	52.54	51.88	52.13	1,743,346	+0.12(+0.23%)
Aug 30, 2012	51.84	52.24	51.61	52.01	2,518,952	-0.30(-0.57%)
Aug 29, 2012	52.25	52.40	51.76	52.31	2,264,861	+0.30(+0.57%)
Aug 27, 2012	52.30	52.55	51.94	52.01	1,874,607	-0.25(-0.48%)
Aug 24, 2012	51.52	52.49	51.35	52.26	2,544,536	+0.50(+0.96%)
Aug 23, 2012	52.00	52.32	51.64	51.77	1,458,306	-0.24(-0.47%)
Aug 22, 2012	52.25	52.32	51.79	52.01	2,004,648	-0.48(-0.91%)
Aug 21, 2012	52.67	53.05	52.28	52.49	1,874,261	-0.20(-0.38%)
Aug 20, 2012	53.44	53.53	52.59	52.69	2,983,620	-0.89(-1.66%)
Aug 17, 2012	53.38	53.90	53.01	53.58	2,570,299	+0.28(+0.52%)
Aug 16, 2012	52.80	53.49	52.33	53.30	2,256,985	+0.31(+0.59%)
Aug 15, 2012	51.72	53.54	51.69	52.99	3,880,453	+0.70(+1.33%)
Aug 14, 2012	50.61	53.05	50.49	52.29	10,084,799	+4.45(+9.31%)
Aug 13, 2012	48.11	48.51	47.45	47.84	3,469,898	-0.53(-1.10%)
Aug 10, 2012	47.65	48.40	47.59	48.37	2,835,488	+0.31(+0.65%)
Aug 09, 2012	47.32	48.38	47.15	48.05	2,890,906	+0.77(+1.64%)
Aug 08, 2012	47.10	47.32	45.89	47.28	3,003,092	-0.04(-0.09%)
Aug 07, 2012	46.85	47.96	46.78	47.32	2,394,119	+0.79(+1.70%)
Aug 06, 2012	46.22	47.06	45.99	46.53	1,963,951	+0.37(+0.79%)
Aug 03, 2012	45.00	46.31	45.00	46.17	1,972,694	+1.92(+4.34%)
Aug 02, 2012	43.70	44.54	43.48	44.25	3,187,444	-0.01(-0.02%)

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.