Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.73	42.97	42.13	42.34	14,803,411	-0.31(-0.73%)
Oct 26, 2012	41.76	42.65	42.65	42.65	18,689,248	+1.16(+2.80%)
Oct 25, 2012	41.90	42.05	41.39	41.49	12,356,886	-0.14(-0.35%)
Oct 24, 2012	42.50	42.58	41.52	41.64	16,034,594	-0.49(-1.17%)
Oct 23, 2012	41.97	42.40	41.66	42.13	13,319,660	-0.32(-0.75%)
Oct 19, 2012	43.34	43.34	42.26	42.45	20,731,610	-0.87(-2.02%)
Oct 18, 2012	44.09	44.10	43.07	43.32	21,878,560	-0.74(-1.67%)
Oct 17, 2012	43.26	44.26	43.26	44.06	15,292,248	+0.45(+1.03%)
Oct 16, 2012	42.98	43.67	42.77	43.61	14,454,818	+0.77(+1.81%)
Oct 15, 2012	42.79	42.97	42.08	42.84	18,724,534	+0.29(+0.68%)
Oct 12, 2012	42.77	42.79	41.98	42.55	20,717,540	-0.23(-0.54%)
Oct 11, 2012	43.67	43.72	42.74	42.78	12,309,295	-0.41(-0.95%)
Oct 10, 2012	43.49	43.54	43.10	43.19	15,965,342	-0.44(-1.01%)
Oct 09, 2012	44.27	44.54	43.56	43.63	17,874,896	-0.73(-1.64%)
Oct 08, 2012	44.83	45.02	44.35	44.36	12,793,648	-0.90(-1.98%)
Oct 05, 2012	45.54	46.06	45.10	45.26	13,876,687	-0.01(-0.02%)
Oct 04, 2012	44.90	45.35	44.55	45.26	9,783,833	+0.42(+0.93%)
Oct 03, 2012	44.90	45.06	44.53	44.84	10,426,864	+0.20(+0.45%)
Oct 02, 2012	44.89	45.02	44.45	44.64	11,036,915	-0.09(-0.19%)
Oct 01, 2012	45.32	45.36	44.45	44.73	14,712,454	-0.40(-0.90%)
Sep 28, 2012	45.56	45.67	44.99	45.13	13,292,906	-0.74(-1.61%)
Sep 27, 2012	45.17	46.02	45.07	45.87	11,739,917	+0.85(+1.88%)
Sep 26, 2012	45.26	45.76	44.84	45.02	14,958,994	-0.30(-0.65%)
Sep 25, 2012	46.25	46.50	45.28	45.32	18,308,472	-0.68(-1.47%)
Sep 24, 2012	45.88	46.17	45.54	46.00	15,649,180	-0.43(-0.93%)
Sep 21, 2012	46.81	46.93	46.40	46.43	25,762,410	-0.06(-0.13%)
Sep 20, 2012	46.71	46.79	45.65	46.49	19,268,452	-0.53(-1.12%)
Sep 19, 2012	46.99	47.29	46.61	47.02	13,844,279	+0.00(+0.00%)
Sep 18, 2012	46.68	47.21	46.60	47.02	11,862,845	+0.20(+0.42%)
Sep 17, 2012	46.99	47.00	46.55	46.82	13,960,286	-0.05(-0.11%)
Sep 14, 2012	46.36	47.16	46.29	46.87	22,106,058	+0.75(+1.62%)
Sep 13, 2012	45.21	46.42	45.15	46.13	19,330,734	+1.02(+2.25%)
Sep 12, 2012	45.01	45.25	44.77	45.11	12,006,991	+0.43(+0.96%)
Sep 11, 2012	44.29	44.91	44.29	44.68	12,944,716	+0.40(+0.91%)
Sep 10, 2012	44.79	45.27	44.17	44.28	16,762,320	-0.46(-1.03%)
Sep 07, 2012	45.15	45.48	44.71	44.74	16,314,436	-0.50(-1.10%)
Sep 06, 2012	44.29	45.28	44.22	45.24	15,435,763	+1.40(+3.20%)
Sep 05, 2012	43.85	43.99	43.55	43.84	10,570,538	+0.09(+0.20%)
Sep 04, 2012	44.03	44.18	43.47	43.75	13,148,220	-0.47(-1.06%)
Aug 31, 2012	44.31	44.39	43.73	44.22	12,533,328	+0.19(+0.42%)
Aug 30, 2012	44.35	44.59	43.94	44.03	10,735,814	-0.65(-1.47%)
Aug 29, 2012	44.59	44.94	44.45	44.69	10,494,158	-0.19(-0.42%)
Aug 27, 2012	45.00	45.04	44.63	44.88	7,754,777	-0.04(-0.10%)
Aug 24, 2012	44.59	45.05	44.43	44.92	8,898,986	+0.28(+0.62%)
Aug 23, 2012	44.64	44.85	44.43	44.64	7,593,496	-0.09(-0.20%)
Aug 22, 2012	44.72	44.95	44.36	44.73	10,020,706	+0.06(+0.14%)
Aug 21, 2012	45.18	45.54	44.31	44.67	17,318,384	-0.52(-1.15%)
Aug 20, 2012	45.40	45.54	44.86	45.18	10,596,191	-0.35(-0.77%)
Aug 17, 2012	45.26	45.57	45.00	45.54	18,351,862	+0.52(+1.15%)
Aug 16, 2012	45.11	45.33	44.98	45.02	13,131,413	+0.04(+0.08%)
Aug 15, 2012	44.76	45.18	44.54	44.98	11,074,548	+0.09(+0.21%)
Aug 14, 2012	44.90	45.39	44.72	44.89	14,219,753	+0.21(+0.47%)
Aug 13, 2012	44.34	44.75	44.21	44.68	14,663,312	+0.08(+0.19%)
Aug 10, 2012	44.40	44.64	44.15	44.60	7,683,815	-0.01(-0.03%)
Aug 09, 2012	44.27	44.61	44.08	44.61	9,760,022	+0.40(+0.89%)
Aug 08, 2012	44.06	44.29	43.88	44.21	9,095,121	+0.08(+0.18%)
Aug 07, 2012	43.41	44.18	43.34	44.13	14,097,619	+0.87(+2.01%)
Aug 06, 2012	43.46	43.53	43.18	43.26	9,976,832	-0.08(-0.18%)
Aug 03, 2012	43.11	43.42	42.67	43.34	13,680,541	+0.98(+2.31%)
Aug 02, 2012	42.26	42.95	41.85	42.36	13,701,439	-0.46(-1.08%)

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.