Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	52.56	53.08	52.00	52.91	2,498,289	+0.71(+1.37%)
Oct 26, 2012	52.71	52.19	52.19	52.19	1,910,139	-0.44(-0.83%)
Oct 25, 2012	53.35	53.67	52.31	52.63	1,583,419	-0.20(-0.37%)
Oct 24, 2012	53.76	53.76	52.70	52.83	1,991,262	-0.57(-1.06%)
Oct 23, 2012	53.31	53.51	52.85	53.39	1,247,937	-0.64(-1.18%)
Oct 19, 2012	54.92	54.96	53.79	54.03	2,021,859	-1.17(-2.12%)
Oct 18, 2012	55.31	55.68	54.97	55.20	2,005,987	-0.18(-0.33%)
Oct 17, 2012	55.76	55.81	55.06	55.38	1,572,613	-0.39(-0.71%)
Oct 16, 2012	54.71	55.81	54.62	55.77	1,795,124	+1.31(+2.41%)
Oct 15, 2012	54.23	54.54	53.83	54.46	1,446,057	+0.36(+0.67%)
Oct 12, 2012	54.34	54.55	53.59	54.10	1,623,922	-0.13(-0.24%)
Oct 11, 2012	54.03	54.49	53.95	54.23	1,476,090	+0.67(+1.25%)
Oct 10, 2012	53.76	53.89	53.27	53.56	1,226,922	-0.14(-0.26%)
Oct 09, 2012	54.38	54.73	53.55	53.70	1,473,837	-0.77(-1.42%)
Oct 08, 2012	54.60	54.92	54.27	54.47	1,135,555	-0.48(-0.87%)
Oct 05, 2012	54.73	55.11	54.20	54.95	2,103,883	+0.60(+1.11%)
Oct 04, 2012	54.43	54.97	54.12	54.35	1,741,661	+0.00(+0.00%)
Oct 03, 2012	53.88	54.35	53.58	54.35	1,900,582	+0.52(+0.96%)
Oct 02, 2012	54.39	54.46	53.64	53.83	2,104,400	-0.39(-0.73%)
Oct 01, 2012	52.90	54.55	52.79	54.23	3,562,600	+1.37(+2.58%)
Sep 28, 2012	52.76	53.06	52.08	52.86	2,718,590	-0.09(-0.16%)
Sep 27, 2012	52.37	53.11	52.24	52.95	2,604,596	+0.88(+1.68%)
Sep 26, 2012	52.60	52.67	51.36	52.07	2,056,445	-0.64(-1.22%)
Sep 25, 2012	53.03	53.17	52.49	52.72	2,626,194	-0.03(-0.07%)
Sep 24, 2012	52.73	53.01	52.21	52.75	1,525,730	-0.33(-0.61%)
Sep 21, 2012	53.21	53.44	53.03	53.08	4,403,169	+0.17(+0.32%)
Sep 20, 2012	52.60	52.92	51.93	52.91	2,262,837	+0.04(+0.08%)
Sep 19, 2012	52.62	53.16	52.48	52.86	1,924,828	+0.23(+0.44%)
Sep 18, 2012	52.37	52.68	52.12	52.63	1,644,984	+0.27(+0.51%)
Sep 17, 2012	52.67	53.02	52.12	52.36	2,191,888	-0.21(-0.39%)
Sep 14, 2012	52.00	52.92	52.00	52.57	2,632,105	+0.54(+1.04%)
Sep 13, 2012	51.26	52.23	51.15	52.03	2,512,116	+0.83(+1.63%)
Sep 12, 2012	51.91	52.18	51.13	51.20	2,256,084	-0.51(-0.98%)
Sep 11, 2012	52.11	52.21	51.38	51.70	2,348,962	-0.52(-0.99%)
Sep 10, 2012	51.63	52.60	51.63	52.22	1,901,075	-0.15(-0.29%)
Sep 07, 2012	52.24	52.91	52.24	52.37	3,298,082	+0.04(+0.08%)
Sep 06, 2012	51.55	52.45	51.47	52.33	2,760,052	+1.17(+2.28%)
Sep 05, 2012	51.45	51.92	51.15	51.16	2,920,435	-0.16(-0.32%)
Sep 04, 2012	51.35	51.53	50.92	51.33	3,864,899	-0.15(-0.28%)
Aug 31, 2012	51.78	51.88	51.22	51.47	1,765,744	+0.12(+0.23%)
Aug 30, 2012	51.18	51.57	50.96	51.35	2,551,314	-0.29(-0.57%)
Aug 29, 2012	51.59	51.74	51.10	51.64	2,293,959	+0.29(+0.57%)
Aug 27, 2012	51.63	51.88	51.28	51.35	1,898,691	-0.25(-0.48%)
Aug 24, 2012	50.87	51.82	50.70	51.60	2,577,227	+0.49(+0.96%)
Aug 23, 2012	51.34	51.65	50.98	51.11	1,477,042	-0.24(-0.47%)
Aug 22, 2012	51.58	51.65	51.14	51.35	2,030,403	-0.47(-0.91%)
Aug 21, 2012	52.00	52.38	51.62	51.82	1,898,340	-0.20(-0.38%)
Aug 20, 2012	52.76	52.85	51.92	52.02	3,021,952	-0.88(-1.66%)
Aug 17, 2012	52.70	53.21	52.34	52.90	2,603,322	+0.27(+0.52%)
Aug 16, 2012	52.13	52.81	51.67	52.62	2,285,982	+0.31(+0.59%)
Aug 15, 2012	51.06	52.86	51.03	52.31	3,930,307	+0.69(+1.33%)
Aug 14, 2012	49.97	52.37	49.85	51.63	10,214,364	+4.40(+9.31%)
Aug 13, 2012	47.50	47.89	46.85	47.23	3,514,478	-0.52(-1.10%)
Aug 10, 2012	47.05	47.79	46.99	47.75	2,871,917	+0.31(+0.65%)
Aug 09, 2012	46.72	47.76	46.55	47.44	2,928,048	+0.76(+1.64%)
Aug 08, 2012	46.50	46.72	45.31	46.68	3,041,674	-0.04(-0.09%)
Aug 07, 2012	46.26	47.35	46.18	46.72	2,424,877	+0.78(+1.70%)
Aug 06, 2012	45.63	46.47	45.41	45.94	1,989,183	+0.36(+0.79%)
Aug 03, 2012	44.43	45.72	44.43	45.58	1,998,038	+1.90(+4.34%)
Aug 02, 2012	43.14	43.98	42.93	43.68	3,228,395	-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.