Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.72	44.42	42.59	42.80	3,260,225	-0.69(-1.58%)
Oct 26, 2012	41.68	43.48	43.48	43.48	9,699,533	+4.72(+12.19%)
Oct 25, 2012	39.71	39.80	38.24	38.76	3,716,940	-0.59(-1.49%)
Oct 24, 2012	39.60	40.02	39.23	39.34	1,428,170	+0.14(+0.35%)
Oct 23, 2012	39.89	39.89	39.13	39.21	2,217,782	-1.31(-3.23%)
Oct 19, 2012	41.61	41.71	40.25	40.51	2,024,708	-1.42(-3.39%)
Oct 18, 2012	41.60	42.05	41.21	41.94	1,559,624	+0.27(+0.66%)
Oct 17, 2012	41.45	41.81	41.22	41.66	1,575,956	+0.33(+0.79%)
Oct 16, 2012	40.41	41.59	40.15	41.34	2,978,304	+1.13(+2.80%)
Oct 15, 2012	39.26	40.28	39.12	40.21	1,622,795	+1.02(+2.60%)
Oct 12, 2012	39.45	39.92	38.96	39.19	1,707,699	-0.34(-0.86%)
Oct 11, 2012	40.47	40.72	39.47	39.53	2,267,509	-0.59(-1.48%)
Oct 10, 2012	40.72	40.80	39.99	40.12	1,454,977	-0.56(-1.37%)
Oct 09, 2012	41.16	41.53	40.56	40.68	2,359,961	-0.50(-1.21%)
Oct 08, 2012	42.25	42.29	40.83	41.18	4,083,072	-1.54(-3.60%)
Oct 05, 2012	41.88	42.95	41.79	42.72	3,008,013	+1.18(+2.83%)
Oct 04, 2012	41.18	41.58	40.91	41.54	1,435,498	+0.72(+1.77%)
Oct 03, 2012	41.00	41.11	40.69	40.82	2,025,115	-0.14(-0.34%)
Oct 02, 2012	41.38	41.48	40.61	40.95	1,571,954	-0.34(-0.82%)
Oct 01, 2012	41.30	42.00	41.11	41.29	2,119,281	+0.11(+0.26%)
Sep 28, 2012	40.50	41.36	40.22	41.19	2,151,320	+0.46(+1.14%)
Sep 27, 2012	40.28	40.83	39.95	40.72	1,377,811	+0.75(+1.88%)
Sep 26, 2012	40.51	40.81	39.67	39.97	1,723,563	-0.48(-1.20%)
Sep 25, 2012	41.22	41.23	40.46	40.46	2,038,852	-0.48(-1.16%)
Sep 24, 2012	40.98	41.18	40.72	40.93	1,456,811	-0.38(-0.91%)
Sep 21, 2012	41.78	41.90	41.16	41.31	3,041,597	-0.13(-0.31%)
Sep 20, 2012	41.61	41.61	40.77	41.44	1,981,867	-0.58(-1.38%)
Sep 19, 2012	41.84	42.23	41.26	42.02	2,179,310	+0.44(+1.06%)
Sep 18, 2012	41.69	41.75	41.32	41.58	2,267,813	-0.16(-0.38%)
Sep 17, 2012	42.31	42.31	41.54	41.74	964,550	-0.63(-1.48%)
Sep 14, 2012	42.18	43.03	42.02	42.36	2,539,703	+0.34(+0.81%)
Sep 13, 2012	40.72	42.39	40.47	42.02	1,904,039	+1.31(+3.23%)
Sep 12, 2012	40.69	41.05	40.49	40.71	1,600,498	+0.05(+0.12%)
Sep 11, 2012	41.01	41.25	40.61	40.66	1,670,616	-0.45(-1.10%)
Sep 10, 2012	41.05	41.77	40.95	41.11	2,036,115	-0.14(-0.35%)
Sep 07, 2012	40.73	41.34	40.49	41.26	1,894,559	+0.50(+1.22%)
Sep 06, 2012	39.94	40.77	39.87	40.76	1,789,404	+1.16(+2.94%)
Sep 05, 2012	39.19	39.73	38.95	39.59	1,835,725	+0.37(+0.95%)
Sep 04, 2012	39.75	39.78	38.97	39.22	1,883,945	-0.52(-1.30%)
Aug 31, 2012	39.73	39.85	39.23	39.74	2,483,335	+0.51(+1.30%)
Aug 30, 2012	39.37	39.67	39.22	39.23	2,522,462	-0.38(-0.96%)
Aug 29, 2012	40.07	40.10	39.39	39.61	1,841,619	-0.22(-0.54%)
Aug 27, 2012	39.93	40.15	39.52	39.82	1,722,612	+0.08(+0.20%)
Aug 24, 2012	39.87	39.87	39.24	39.75	1,865,767	-0.22(-0.56%)
Aug 23, 2012	40.15	40.41	39.93	39.97	2,123,908	-0.25(-0.63%)
Aug 22, 2012	39.85	40.25	39.72	40.22	1,997,973	+0.14(+0.34%)
Aug 21, 2012	40.16	40.27	39.88	40.08	2,620,416	+0.15(+0.38%)
Aug 20, 2012	39.84	40.27	39.67	39.93	1,914,976	-0.13(-0.32%)
Aug 17, 2012	39.41	40.43	39.17	40.06	2,484,862	+0.65(+1.64%)
Aug 16, 2012	38.79	39.48	38.59	39.41	1,364,006	+0.63(+1.63%)
Aug 15, 2012	38.47	38.95	38.26	38.78	1,486,292	+0.30(+0.79%)
Aug 14, 2012	39.34	39.36	38.36	38.48	1,654,030	-0.63(-1.62%)
Aug 13, 2012	39.03	39.17	38.65	39.11	1,233,415	-0.11(-0.27%)
Aug 10, 2012	38.90	39.26	38.69	39.22	1,062,913	-0.10(-0.26%)
Aug 09, 2012	38.99	39.38	38.75	39.32	1,479,649	+0.21(+0.53%)
Aug 08, 2012	39.22	39.54	38.88	39.11	1,715,114	-0.35(-0.87%)
Aug 07, 2012	39.24	39.70	39.04	39.46	2,384,705	+0.42(+1.07%)
Aug 06, 2012	38.55	39.26	38.46	39.04	1,960,808	+0.81(+2.11%)
Aug 03, 2012	38.68	38.76	38.08	38.24	2,176,780	+0.32(+0.85%)
Aug 02, 2012	36.88	38.11	36.83	37.91	4,061,921	+0.53(+1.42%)

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.