Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	45.88	45.88	45.23	45.57	8,166,715	-0.12(-0.27%)
Oct 26, 2012	45.34	45.69	45.69	45.69	7,425,631	+0.57(+1.27%)
Oct 25, 2012	45.10	45.22	44.77	45.12	4,832,989	+0.21(+0.46%)
Oct 24, 2012	44.97	45.00	44.69	44.91	4,612,988	+0.14(+0.30%)
Oct 23, 2012	44.22	44.98	44.10	44.77	7,497,426	+0.29(+0.66%)
Oct 19, 2012	44.94	45.05	44.19	44.48	5,289,774	-0.51(-1.13%)
Oct 18, 2012	45.12	45.38	44.69	44.99	3,657,684	-0.07(-0.16%)
Oct 17, 2012	45.02	45.33	44.66	45.06	4,715,511	+0.10(+0.22%)
Oct 16, 2012	44.50	45.02	44.40	44.96	5,381,140	+0.78(+1.76%)
Oct 15, 2012	44.04	44.32	43.83	44.18	4,502,273	+0.21(+0.47%)
Oct 12, 2012	43.83	44.37	43.79	43.97	6,049,498	+0.19(+0.44%)
Oct 11, 2012	45.10	45.12	43.76	43.78	7,352,919	-1.01(-2.25%)
Oct 10, 2012	45.03	45.30	44.75	44.79	4,805,977	-0.16(-0.37%)
Oct 09, 2012	45.68	45.79	44.95	44.95	3,036,663	-0.79(-1.72%)
Oct 08, 2012	45.79	45.89	45.55	45.74	3,301,740	-0.14(-0.30%)
Oct 05, 2012	45.75	46.04	45.71	45.87	5,319,211	+0.38(+0.83%)
Oct 04, 2012	45.60	45.77	45.27	45.50	5,630,594	+0.40(+0.89%)
Oct 03, 2012	45.18	45.38	45.02	45.10	5,695,307	+0.08(+0.17%)
Oct 02, 2012	45.15	45.39	44.87	45.02	4,144,263	-0.01(-0.02%)
Oct 01, 2012	45.16	45.63	44.91	45.02	5,887,582	-0.34(-0.76%)
Sep 28, 2012	45.41	45.66	45.02	45.37	5,634,768	-0.09(-0.19%)
Sep 27, 2012	45.53	45.61	44.64	45.45	9,011,205	-0.17(-0.38%)
Sep 26, 2012	46.00	46.06	45.57	45.62	4,864,891	-0.39(-0.85%)
Sep 25, 2012	46.85	46.89	46.00	46.02	4,357,686	-0.55(-1.18%)
Sep 24, 2012	46.68	46.76	46.46	46.57	3,559,287	-0.21(-0.44%)
Sep 21, 2012	46.81	47.03	46.65	46.78	5,828,265	+0.03(+0.06%)
Sep 20, 2012	46.40	46.88	46.14	46.75	4,522,960	+0.28(+0.60%)
Sep 19, 2012	45.99	46.73	45.95	46.47	4,760,189	+0.52(+1.14%)
Sep 18, 2012	45.92	46.00	45.54	45.95	5,386,777	-0.09(-0.20%)
Sep 17, 2012	46.21	46.28	45.87	46.04	5,751,651	-0.19(-0.40%)
Sep 14, 2012	46.53	46.53	46.00	46.22	6,268,285	-0.28(-0.60%)
Sep 13, 2012	45.90	46.53	45.85	46.50	3,826,236	+0.49(+1.06%)
Sep 12, 2012	46.10	46.35	45.84	46.02	3,229,659	-0.07(-0.16%)
Sep 11, 2012	46.15	46.21	45.94	46.09	4,806,957	-0.23(-0.49%)
Sep 10, 2012	45.93	46.41	45.77	46.32	5,364,401	+0.57(+1.25%)
Sep 07, 2012	46.36	46.44	45.65	45.75	5,422,339	-0.61(-1.33%)
Sep 06, 2012	45.78	46.36	45.64	46.36	4,187,237	+0.81(+1.77%)
Sep 05, 2012	45.71	45.90	45.40	45.55	3,702,027	-0.08(-0.17%)
Sep 04, 2012	45.75	45.82	45.49	45.63	4,552,537	-0.18(-0.39%)
Aug 31, 2012	46.12	46.14	45.75	45.81	5,414,625	-0.05(-0.11%)
Aug 30, 2012	45.97	46.15	45.72	45.86	4,884,530	-0.07(-0.16%)
Aug 29, 2012	45.64	46.10	45.57	45.93	6,667,003	+0.64(+1.42%)
Aug 27, 2012	45.50	45.52	45.20	45.29	3,342,857	-0.24(-0.52%)
Aug 24, 2012	45.03	45.60	45.02	45.52	3,867,847	+0.50(+1.11%)
Aug 23, 2012	45.39	45.46	44.82	45.02	4,005,988	-0.49(-1.08%)
Aug 22, 2012	45.84	46.00	45.35	45.52	3,743,973	-0.32(-0.70%)
Aug 21, 2012	45.67	45.98	45.53	45.84	6,264,701	+0.35(+0.77%)
Aug 20, 2012	45.75	45.82	45.34	45.49	5,910,725	-0.36(-0.78%)
Aug 17, 2012	45.76	45.85	45.57	45.85	4,228,950	+0.16(+0.36%)
Aug 16, 2012	46.06	46.13	45.49	45.68	8,023,804	-0.42(-0.91%)
Aug 15, 2012	46.01	46.45	45.83	46.10	12,673,630	+0.80(+1.77%)
Aug 14, 2012	44.84	45.37	44.78	45.30	6,688,395	+0.62(+1.39%)
Aug 13, 2012	44.76	44.76	44.48	44.68	4,907,541	+0.02(+0.05%)
Aug 10, 2012	44.60	44.70	44.33	44.66	4,129,142	+0.11(+0.24%)
Aug 09, 2012	44.74	44.75	44.42	44.55	3,964,574	-0.18(-0.40%)
Aug 08, 2012	44.36	44.77	44.21	44.73	3,970,667	+0.21(+0.48%)
Aug 07, 2012	44.48	44.71	44.32	44.52	4,796,706	+0.18(+0.40%)
Aug 06, 2012	44.45	44.70	44.34	44.34	3,399,271	+0.02(+0.05%)
Aug 03, 2012	44.37	44.67	44.11	44.32	5,513,070	+0.28(+0.63%)
Aug 02, 2012	43.27	44.13	43.03	44.04	7,456,756	+0.96(+2.23%)

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.