Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	47.21	47.33	46.53	46.86	215,752	-0.18(-0.38%)
Oct 26, 2012	46.42	47.04	47.04	47.04	368,037	+0.88(+1.90%)
Oct 25, 2012	45.34	46.18	45.27	46.16	227,230	+1.00(+2.21%)
Oct 24, 2012	45.14	45.32	44.43	45.16	271,582	+0.28(+0.63%)
Oct 23, 2012	44.94	45.14	44.46	44.88	430,678	+0.24(+0.53%)
Oct 19, 2012	44.86	44.95	44.28	44.65	333,258	-0.24(-0.55%)
Oct 18, 2012	44.85	45.12	44.47	44.89	328,404	+0.22(+0.49%)
Oct 17, 2012	45.42	45.42	44.43	44.67	644,638	-0.57(-1.26%)
Oct 16, 2012	45.76	45.90	44.95	45.24	819,427	-0.94(-2.04%)
Oct 15, 2012	47.00	47.17	46.04	46.19	348,298	-0.83(-1.77%)
Oct 12, 2012	47.22	47.31	46.97	47.02	159,070	-0.32(-0.67%)
Oct 11, 2012	47.75	47.92	47.24	47.34	165,339	-0.25(-0.53%)
Oct 10, 2012	47.75	47.88	47.18	47.59	216,802	-0.18(-0.38%)
Oct 09, 2012	49.30	49.61	47.65	47.77	149,304	-1.60(-3.25%)
Oct 08, 2012	47.99	49.82	47.88	49.38	184,926	+0.42(+0.85%)
Oct 05, 2012	49.20	49.58	48.80	48.96	289,955	-0.21(-0.42%)
Oct 04, 2012	49.78	49.89	49.07	49.17	345,138	-0.29(-0.59%)
Oct 03, 2012	50.75	50.95	48.97	49.46	525,839	-1.60(-3.14%)
Oct 02, 2012	51.83	51.83	50.96	51.06	176,000	-0.44(-0.86%)
Oct 01, 2012	51.89	52.25	51.22	51.51	253,983	-0.27(-0.53%)
Sep 28, 2012	52.09	52.36	51.48	51.78	204,162	-0.61(-1.16%)
Sep 27, 2012	52.22	52.57	51.70	52.38	104,777	+0.24(+0.47%)
Sep 26, 2012	52.10	52.58	51.90	52.14	213,919	+0.19(+0.37%)
Sep 25, 2012	52.58	52.67	51.90	51.95	145,250	-0.49(-0.93%)
Sep 24, 2012	52.56	52.77	52.19	52.44	137,812	-0.16(-0.31%)
Sep 21, 2012	53.18	53.25	52.19	52.60	395,413	-0.08(-0.15%)
Sep 20, 2012	52.56	53.09	52.48	52.68	155,600	-0.14(-0.26%)
Sep 19, 2012	53.26	53.46	52.75	52.82	228,280	-0.50(-0.93%)
Sep 18, 2012	53.30	53.55	53.17	53.32	129,815	-0.17(-0.32%)
Sep 17, 2012	54.18	54.18	53.15	53.49	188,608	+0.09(+0.17%)
Sep 14, 2012	54.14	54.40	53.15	53.40	247,487	-0.52(-0.96%)
Sep 13, 2012	53.24	54.50	53.24	53.92	648,043	+0.60(+1.12%)
Sep 12, 2012	52.58	53.42	52.41	53.32	436,928	+0.77(+1.47%)
Sep 11, 2012	54.37	54.37	52.53	52.55	1,297,653	+2.11(+4.19%)
Sep 10, 2012	50.18	50.84	50.02	50.44	551,081	-0.76(-1.49%)
Sep 07, 2012	51.85	51.85	51.18	51.20	255,612	-0.37(-0.72%)
Sep 06, 2012	51.59	51.68	51.39	51.57	350,093	+0.26(+0.51%)
Sep 05, 2012	51.41	51.74	51.26	51.31	285,759	-0.34(-0.67%)
Sep 04, 2012	50.72	51.79	50.72	51.65	308,748	+0.41(+0.80%)
Aug 31, 2012	51.62	51.62	51.02	51.24	153,916	-0.23(-0.44%)
Aug 30, 2012	51.48	51.65	51.38	51.47	125,376	-0.18(-0.35%)
Aug 29, 2012	51.95	52.02	51.03	51.65	153,943	+0.38(+0.74%)
Aug 27, 2012	51.61	51.87	51.14	51.27	161,285	-0.24(-0.46%)
Aug 24, 2012	51.20	51.73	50.74	51.51	160,804	+0.30(+0.58%)
Aug 23, 2012	51.44	52.07	50.85	51.21	166,135	-0.21(-0.41%)
Aug 22, 2012	51.61	52.06	51.21	51.42	111,248	-0.13(-0.25%)
Aug 21, 2012	51.89	52.14	51.02	51.54	154,812	-0.13(-0.25%)
Aug 20, 2012	51.71	52.10	51.48	51.67	230,838	-0.01(-0.02%)
Aug 17, 2012	52.37	52.42	51.57	51.68	406,745	-0.88(-1.67%)
Aug 16, 2012	54.19	54.22	52.47	52.56	309,447	-2.17(-3.97%)
Aug 15, 2012	54.21	54.91	53.91	54.73	260,781	+0.59(+1.09%)
Aug 14, 2012	54.49	54.68	54.06	54.14	297,400	-0.04(-0.07%)
Aug 13, 2012	53.90	54.50	53.09	54.18	180,101	+0.60(+1.12%)
Aug 10, 2012	54.56	55.00	53.55	53.58	230,630	-0.91(-1.66%)
Aug 09, 2012	54.60	55.00	54.39	54.49	139,942	-0.23(-0.41%)
Aug 08, 2012	53.54	54.81	53.54	54.71	169,580	+1.24(+2.32%)
Aug 07, 2012	53.36	54.35	53.25	53.47	275,203	+0.42(+0.79%)
Aug 06, 2012	53.38	54.09	53.05	53.06	145,274	-0.23(-0.43%)
Aug 03, 2012	52.85	53.48	52.25	53.28	256,903	+0.94(+1.80%)
Aug 02, 2012	51.81	52.74	51.49	52.34	207,767	+0.50(+0.96%)

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.