Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.90	43.14	42.30	42.51	14,746,234	-0.31(-0.73%)
Oct 26, 2012	41.92	42.82	42.82	42.82	18,617,062	+1.17(+2.80%)
Oct 25, 2012	42.06	42.22	41.55	41.65	12,309,159	-0.15(-0.35%)
Oct 24, 2012	42.66	42.75	41.68	41.80	15,972,662	-0.49(-1.17%)
Oct 23, 2012	42.13	42.57	41.83	42.29	13,268,213	-0.32(-0.75%)
Oct 19, 2012	43.51	43.51	42.43	42.61	20,651,536	-0.88(-2.02%)
Oct 18, 2012	44.26	44.27	43.23	43.49	21,794,056	-0.74(-1.67%)
Oct 17, 2012	43.43	44.43	43.43	44.23	15,233,183	+0.45(+1.03%)
Oct 16, 2012	43.15	43.84	42.94	43.78	14,398,988	+0.78(+1.81%)
Oct 15, 2012	42.96	43.13	42.24	43.00	18,652,212	+0.29(+0.68%)
Oct 12, 2012	42.94	42.96	42.14	42.71	20,637,520	-0.23(-0.54%)
Oct 11, 2012	43.84	43.89	42.91	42.94	12,261,751	-0.41(-0.95%)
Oct 10, 2012	43.66	43.71	43.26	43.36	15,903,677	-0.44(-1.01%)
Oct 09, 2012	44.44	44.71	43.73	43.80	17,805,856	-0.73(-1.64%)
Oct 08, 2012	45.00	45.20	44.52	44.53	12,744,234	-0.90(-1.98%)
Oct 05, 2012	45.72	46.24	45.27	45.43	13,823,089	-0.01(-0.02%)
Oct 04, 2012	45.08	45.53	44.73	45.44	9,746,043	+0.42(+0.93%)
Oct 03, 2012	45.08	45.24	44.70	45.02	10,386,591	+0.20(+0.45%)
Oct 02, 2012	45.06	45.19	44.62	44.81	10,994,286	-0.09(-0.19%)
Oct 01, 2012	45.50	45.54	44.63	44.90	14,655,629	-0.41(-0.90%)
Sep 28, 2012	45.74	45.85	45.16	45.31	13,241,563	-0.74(-1.61%)
Sep 27, 2012	45.34	46.20	45.25	46.05	11,694,572	+0.85(+1.88%)
Sep 26, 2012	45.44	45.94	45.02	45.20	14,901,216	-0.30(-0.65%)
Sep 25, 2012	46.42	46.68	45.46	45.50	18,237,758	-0.68(-1.47%)
Sep 24, 2012	46.05	46.34	45.72	46.17	15,588,736	-0.44(-0.93%)
Sep 21, 2012	46.99	47.11	46.58	46.61	25,662,904	-0.06(-0.13%)
Sep 20, 2012	46.89	46.97	45.83	46.67	19,194,030	-0.53(-1.12%)
Sep 19, 2012	47.17	47.47	46.79	47.20	13,790,806	+0.00(+0.00%)
Sep 18, 2012	46.86	47.40	46.78	47.20	11,817,026	+0.20(+0.42%)
Sep 17, 2012	47.17	47.18	46.73	47.00	13,906,366	-0.05(-0.11%)
Sep 14, 2012	46.54	47.35	46.47	47.06	22,020,674	+0.75(+1.62%)
Sep 13, 2012	45.39	46.60	45.33	46.30	19,256,072	+1.02(+2.25%)
Sep 12, 2012	45.18	45.42	44.95	45.29	11,960,615	+0.43(+0.96%)
Sep 11, 2012	44.47	45.08	44.46	44.86	12,894,718	+0.40(+0.91%)
Sep 10, 2012	44.96	45.45	44.34	44.45	16,697,577	-0.46(-1.03%)
Sep 07, 2012	45.33	45.66	44.88	44.92	16,251,423	-0.50(-1.10%)
Sep 06, 2012	44.46	45.45	44.39	45.42	15,376,144	+1.41(+3.20%)
Sep 05, 2012	44.02	44.16	43.72	44.01	10,529,710	+0.09(+0.20%)
Sep 04, 2012	44.20	44.35	43.64	43.92	13,097,435	-0.47(-1.06%)
Aug 31, 2012	44.49	44.57	43.90	44.39	12,484,918	+0.19(+0.42%)
Aug 30, 2012	44.52	44.76	44.11	44.20	10,694,346	-0.66(-1.47%)
Aug 29, 2012	44.77	45.11	44.62	44.86	10,453,624	-0.19(-0.42%)
Aug 27, 2012	45.17	45.22	44.80	45.05	7,724,824	-0.04(-0.10%)
Aug 24, 2012	44.77	45.23	44.60	45.09	8,864,613	+0.28(+0.62%)
Aug 23, 2012	44.81	45.02	44.60	44.81	7,564,166	-0.09(-0.20%)
Aug 22, 2012	44.89	45.12	44.53	44.90	9,982,001	+0.06(+0.14%)
Aug 21, 2012	45.36	45.72	44.49	44.84	17,251,492	-0.52(-1.15%)
Aug 20, 2012	45.58	45.71	45.03	45.36	10,555,263	-0.35(-0.77%)
Aug 17, 2012	45.43	45.75	45.18	45.71	18,280,978	+0.52(+1.15%)
Aug 16, 2012	45.29	45.50	45.15	45.19	13,080,692	+0.04(+0.08%)
Aug 15, 2012	44.93	45.35	44.72	45.16	11,031,773	+0.09(+0.21%)
Aug 14, 2012	45.08	45.57	44.90	45.06	14,164,829	+0.21(+0.47%)
Aug 13, 2012	44.51	44.92	44.38	44.85	14,606,674	+0.09(+0.19%)
Aug 10, 2012	44.57	44.82	44.32	44.77	7,654,137	-0.01(-0.03%)
Aug 09, 2012	44.44	44.78	44.25	44.78	9,722,323	+0.40(+0.90%)
Aug 08, 2012	44.23	44.46	44.05	44.38	9,059,991	+0.08(+0.18%)
Aug 07, 2012	43.58	44.35	43.51	44.31	14,043,167	+0.87(+2.01%)
Aug 06, 2012	43.63	43.70	43.34	43.43	9,938,297	-0.08(-0.18%)
Aug 03, 2012	43.28	43.59	42.84	43.51	13,627,700	+0.98(+2.31%)
Aug 02, 2012	42.43	43.12	42.01	42.53	13,648,517	-0.46(-1.08%)

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.