Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	54.13	54.69	53.70	54.42	5,144,752	-0.48(-0.87%)
Oct 26, 2012	55.14	54.89	54.89	54.89	3,985,103	-0.43(-0.78%)
Oct 25, 2012	56.39	56.43	55.10	55.32	3,656,012	-0.81(-1.45%)
Oct 24, 2012	56.34	56.46	55.70	56.13	3,466,277	-0.15(-0.27%)
Oct 23, 2012	56.21	56.47	56.01	56.29	4,668,320	-0.10(-0.18%)
Oct 19, 2012	56.71	56.96	56.02	56.39	5,599,250	-0.33(-0.58%)
Oct 18, 2012	56.39	57.30	56.25	56.72	8,220,063	+1.96(+3.59%)
Oct 17, 2012	54.34	54.75	54.09	54.75	3,392,027	+0.68(+1.26%)
Oct 16, 2012	53.67	54.53	53.39	54.07	3,887,322	+0.54(+1.00%)
Oct 15, 2012	52.82	53.56	52.74	53.53	2,339,734	+0.82(+1.56%)
Oct 12, 2012	53.23	53.23	52.58	52.71	2,479,849	-0.34(-0.64%)
Oct 11, 2012	53.50	53.51	52.97	53.05	2,127,528	-0.18(-0.35%)
Oct 10, 2012	53.26	53.53	53.05	53.24	2,097,621	+0.06(+0.12%)
Oct 09, 2012	53.34	53.40	52.93	53.17	2,469,541	-0.17(-0.32%)
Oct 08, 2012	53.14	53.43	53.07	53.34	1,308,418	-0.02(-0.03%)
Oct 05, 2012	53.61	53.63	53.14	53.36	2,760,170	+0.21(+0.40%)
Oct 04, 2012	53.14	53.70	52.94	53.14	2,810,918	+0.21(+0.39%)
Oct 03, 2012	52.73	52.97	52.53	52.94	2,464,091	+0.24(+0.45%)
Oct 02, 2012	52.52	52.89	52.45	52.70	2,660,247	-0.28(-0.54%)
Oct 01, 2012	52.74	53.30	52.67	52.98	2,608,588	+0.62(+1.19%)
Sep 28, 2012	52.22	52.58	51.91	52.36	2,593,468	-0.12(-0.22%)
Sep 27, 2012	52.36	52.56	52.01	52.48	2,643,284	+0.48(+0.93%)
Sep 26, 2012	52.50	52.67	51.87	51.99	2,651,509	-0.54(-1.02%)
Sep 25, 2012	52.74	53.11	52.50	52.53	2,729,104	+0.05(+0.09%)
Sep 24, 2012	52.57	52.77	52.31	52.48	2,727,722	-0.15(-0.28%)
Sep 21, 2012	52.45	52.91	52.35	52.63	4,822,124	+0.12(+0.23%)
Sep 20, 2012	52.10	52.71	52.08	52.51	2,830,093	+0.17(+0.32%)
Sep 19, 2012	52.73	52.81	52.34	52.34	2,959,503	-0.18(-0.34%)
Sep 18, 2012	52.46	52.55	52.07	52.51	2,202,150	-0.02(-0.03%)
Sep 17, 2012	52.59	52.74	52.45	52.53	2,476,519	-0.08(-0.15%)
Sep 14, 2012	52.51	52.92	52.39	52.61	3,431,308	+0.10(+0.19%)
Sep 13, 2012	51.73	52.64	51.70	52.51	3,226,401	+0.70(+1.35%)
Sep 12, 2012	51.45	52.34	51.40	51.81	4,058,977	+0.45(+0.88%)
Sep 11, 2012	50.17	51.38	50.17	51.36	4,585,999	+1.26(+2.51%)
Sep 10, 2012	50.00	50.30	49.86	50.10	2,645,709	+0.08(+0.15%)
Sep 07, 2012	50.17	50.25	49.87	50.02	2,828,462	-0.10(-0.20%)
Sep 06, 2012	49.57	50.32	49.45	50.12	3,265,229	+0.97(+1.98%)
Sep 05, 2012	49.18	49.41	49.01	49.15	3,005,086	-0.08(-0.17%)
Sep 04, 2012	49.32	49.47	48.93	49.23	2,391,071	-0.08(-0.15%)
Aug 31, 2012	49.43	49.74	49.15	49.31	2,414,755	+0.19(+0.39%)
Aug 30, 2012	49.11	49.30	48.86	49.12	1,813,468	-0.24(-0.48%)
Aug 29, 2012	49.48	49.57	49.04	49.35	2,178,185	-0.29(-0.58%)
Aug 27, 2012	49.87	49.95	49.39	49.64	2,423,459	-0.17(-0.34%)
Aug 24, 2012	49.34	49.96	49.25	49.81	2,247,710	+0.46(+0.93%)
Aug 23, 2012	49.79	49.89	49.17	49.35	2,879,022	-0.49(-0.99%)
Aug 22, 2012	49.63	50.00	49.48	49.85	2,801,725	+0.17(+0.34%)
Aug 21, 2012	49.98	50.05	49.46	49.68	4,496,931	-0.31(-0.62%)
Aug 20, 2012	49.49	50.00	49.36	49.99	4,526,091	+0.39(+0.78%)
Aug 17, 2012	49.00	49.65	48.99	49.60	4,147,002	+0.84(+1.72%)
Aug 16, 2012	48.59	48.85	48.38	48.77	1,664,357	+0.21(+0.44%)
Aug 15, 2012	48.38	48.93	48.29	48.55	1,735,291	+0.16(+0.33%)
Aug 14, 2012	48.58	48.79	48.31	48.39	1,851,090	-0.14(-0.30%)
Aug 13, 2012	48.61	48.73	48.42	48.54	1,846,270	-0.19(-0.39%)
Aug 10, 2012	48.52	48.82	48.29	48.73	2,548,802	+0.07(+0.14%)
Aug 09, 2012	48.57	48.91	48.55	48.66	2,179,754	+0.06(+0.13%)
Aug 08, 2012	48.06	48.80	48.02	48.60	2,539,294	+0.34(+0.69%)
Aug 07, 2012	48.41	48.68	48.10	48.26	2,564,452	-0.11(-0.24%)
Aug 06, 2012	48.66	48.82	48.36	48.38	2,013,133	-0.14(-0.30%)
Aug 03, 2012	48.48	48.80	48.41	48.52	3,562,868	+0.64(+1.34%)
Aug 02, 2012	47.81	48.16	47.56	47.88	2,891,362	-0.37(-0.76%)

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.