Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	53.25	53.77	52.68	53.60	2,466,128	+0.72(+1.37%)
Oct 26, 2012	53.40	52.87	52.87	52.87	1,885,549	-0.44(-0.83%)
Oct 25, 2012	54.05	54.37	53.00	53.32	1,563,035	-0.20(-0.37%)
Oct 24, 2012	54.47	54.47	53.39	53.52	1,965,627	-0.57(-1.06%)
Oct 23, 2012	54.00	54.20	53.53	54.09	1,231,871	-0.64(-1.18%)
Oct 19, 2012	55.64	55.67	54.49	54.73	1,995,830	-1.18(-2.12%)
Oct 18, 2012	56.03	56.40	55.68	55.92	1,980,163	-0.18(-0.33%)
Oct 17, 2012	56.48	56.54	55.78	56.10	1,552,368	-0.40(-0.71%)
Oct 16, 2012	55.42	56.54	55.34	56.50	1,772,015	+1.33(+2.41%)
Oct 15, 2012	54.93	55.25	54.53	55.17	1,427,441	+0.37(+0.67%)
Oct 12, 2012	55.05	55.27	54.29	54.80	1,603,017	-0.13(-0.24%)
Oct 11, 2012	54.73	55.20	54.66	54.93	1,457,088	+0.68(+1.25%)
Oct 10, 2012	54.46	54.60	53.97	54.26	1,211,127	-0.14(-0.26%)
Oct 09, 2012	55.09	55.44	54.25	54.40	1,454,864	-0.78(-1.42%)
Oct 08, 2012	55.31	55.64	54.98	55.18	1,120,937	-0.49(-0.88%)
Oct 05, 2012	55.45	55.83	54.91	55.67	2,076,799	+0.61(+1.11%)
Oct 04, 2012	55.14	55.69	54.82	55.06	1,719,240	+0.00(+0.00%)
Oct 03, 2012	54.59	55.06	54.27	55.06	1,876,115	+0.52(+0.96%)
Oct 02, 2012	55.10	55.17	54.33	54.53	2,077,309	-0.40(-0.73%)
Oct 01, 2012	53.59	55.27	53.48	54.93	3,516,738	+1.38(+2.58%)
Sep 28, 2012	53.45	53.75	52.76	53.55	2,683,593	-0.09(-0.16%)
Sep 27, 2012	53.06	53.80	52.93	53.64	2,571,066	+0.89(+1.68%)
Sep 26, 2012	53.29	53.35	52.03	52.75	2,029,972	-0.65(-1.22%)
Sep 25, 2012	53.72	53.87	53.18	53.40	2,592,386	-0.03(-0.07%)
Sep 24, 2012	53.42	53.70	52.89	53.44	1,506,089	-0.33(-0.61%)
Sep 21, 2012	53.90	54.13	53.72	53.77	4,346,485	+0.17(+0.32%)
Sep 20, 2012	53.29	53.61	52.60	53.60	2,233,706	+0.04(+0.08%)
Sep 19, 2012	53.31	53.86	53.17	53.55	1,900,049	+0.23(+0.44%)
Sep 18, 2012	53.06	53.37	52.80	53.32	1,623,807	+0.27(+0.51%)
Sep 17, 2012	53.35	53.71	52.80	53.05	2,163,671	-0.21(-0.39%)
Sep 14, 2012	52.67	53.61	52.67	53.26	2,598,221	+0.55(+1.04%)
Sep 13, 2012	51.93	52.91	51.82	52.71	2,479,776	+0.84(+1.63%)
Sep 12, 2012	52.59	52.86	51.80	51.86	2,227,040	-0.51(-0.98%)
Sep 11, 2012	52.79	52.89	52.05	52.38	2,318,723	-0.52(-0.99%)
Sep 10, 2012	52.30	53.29	52.30	52.90	1,876,602	-0.16(-0.30%)
Sep 07, 2012	52.92	53.60	52.92	53.06	3,255,625	+0.04(+0.08%)
Sep 06, 2012	52.22	53.13	52.14	53.01	2,724,521	+1.18(+2.28%)
Sep 05, 2012	52.13	52.60	51.81	51.83	2,882,839	-0.17(-0.32%)
Sep 04, 2012	52.02	52.20	51.59	51.99	3,815,144	-0.15(-0.28%)
Aug 31, 2012	52.46	52.55	51.89	52.14	1,743,013	+0.12(+0.23%)
Aug 30, 2012	51.85	52.25	51.62	52.02	2,518,470	-0.30(-0.57%)
Aug 29, 2012	52.26	52.41	51.77	52.32	2,264,428	+0.30(+0.57%)
Aug 27, 2012	52.31	52.56	51.95	52.02	1,874,248	-0.25(-0.48%)
Aug 24, 2012	51.53	52.50	51.36	52.27	2,544,049	+0.50(+0.96%)
Aug 23, 2012	52.01	52.33	51.65	51.78	1,458,027	-0.24(-0.47%)
Aug 22, 2012	52.26	52.33	51.80	52.02	2,004,265	-0.48(-0.91%)
Aug 21, 2012	52.68	53.06	52.29	52.50	1,873,902	-0.20(-0.38%)
Aug 20, 2012	53.45	53.54	52.60	52.70	2,983,049	-0.89(-1.66%)
Aug 17, 2012	53.39	53.91	53.02	53.59	2,569,808	+0.28(+0.52%)
Aug 16, 2012	52.81	53.50	52.34	53.31	2,256,554	+0.31(+0.59%)
Aug 15, 2012	51.73	53.55	51.70	53.00	3,879,710	+0.70(+1.33%)
Aug 14, 2012	50.62	53.06	50.50	52.30	10,082,870	+4.45(+9.31%)
Aug 13, 2012	48.12	48.52	47.46	47.85	3,469,234	-0.53(-1.10%)
Aug 10, 2012	47.66	48.41	47.60	48.38	2,834,946	+0.31(+0.65%)
Aug 09, 2012	47.33	48.39	47.16	48.06	2,890,353	+0.77(+1.64%)
Aug 08, 2012	47.11	47.32	45.90	47.29	3,002,517	-0.04(-0.09%)
Aug 07, 2012	46.86	47.97	46.79	47.33	2,393,661	+0.79(+1.70%)
Aug 06, 2012	46.23	47.07	46.00	46.54	1,963,575	+0.37(+0.79%)
Aug 03, 2012	45.01	46.32	45.01	46.18	1,972,316	+1.92(+4.34%)
Aug 02, 2012	43.71	44.55	43.49	44.25	3,186,834	-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.