Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	45.90	45.97	44.62	45.17	2,357,406	-0.68(-1.49%)
Oct 26, 2012	46.47	45.85	45.85	45.85	2,609,238	-0.65(-1.40%)
Oct 25, 2012	46.07	46.55	45.38	46.51	2,284,929	+0.75(+1.64%)
Oct 24, 2012	47.13	47.29	45.52	45.76	2,616,577	-1.37(-2.92%)
Oct 23, 2012	47.08	47.43	46.72	47.13	3,788,543	-0.84(-1.75%)
Oct 19, 2012	47.66	48.43	47.56	47.97	4,730,579	+0.17(+0.35%)
Oct 18, 2012	47.07	48.13	46.94	47.80	5,505,863	+1.04(+2.22%)
Oct 17, 2012	46.66	46.92	46.21	46.76	1,973,250	+0.33(+0.70%)
Oct 16, 2012	45.98	46.91	45.91	46.44	2,052,684	+0.62(+1.36%)
Oct 15, 2012	45.12	45.85	44.98	45.82	2,396,514	+0.84(+1.87%)
Oct 12, 2012	45.56	45.80	44.77	44.98	1,873,281	-0.55(-1.22%)
Oct 11, 2012	45.38	45.82	45.10	45.53	2,382,066	+0.65(+1.45%)
Oct 10, 2012	45.18	45.43	44.79	44.88	2,055,922	-0.43(-0.94%)
Oct 09, 2012	44.35	45.70	44.32	45.30	3,146,924	+0.76(+1.71%)
Oct 08, 2012	44.24	44.71	44.14	44.54	2,360,711	-0.11(-0.24%)
Oct 05, 2012	45.83	45.91	44.44	44.65	3,704,384	-0.88(-1.93%)
Oct 04, 2012	44.97	45.94	44.60	45.53	4,720,417	+0.92(+2.06%)
Oct 03, 2012	45.24	45.28	44.41	44.61	2,404,948	-0.89(-1.96%)
Oct 02, 2012	46.13	46.26	45.16	45.50	2,395,744	-0.20(-0.43%)
Oct 01, 2012	45.56	46.47	45.48	45.70	5,601,071	+1.32(+2.96%)
Sep 28, 2012	44.49	44.76	44.08	44.38	5,198,002	-0.47(-1.06%)
Sep 27, 2012	45.86	45.91	44.63	44.86	8,292,398	-0.76(-1.67%)
Sep 26, 2012	46.73	46.75	45.38	45.62	3,625,801	-0.72(-1.55%)
Sep 25, 2012	47.10	47.19	46.28	46.33	3,520,962	-0.55(-1.17%)
Sep 24, 2012	47.06	47.43	46.57	46.88	3,777,884	-1.12(-2.33%)
Sep 21, 2012	46.90	48.00	45.79	48.00	14,109,977	+2.15(+4.68%)
Sep 20, 2012	44.57	45.88	44.16	45.85	4,487,271	+1.10(+2.45%)
Sep 19, 2012	44.71	45.10	44.24	44.76	4,743,148	+0.12(+0.27%)
Sep 18, 2012	45.27	45.28	44.28	44.64	5,241,011	-0.63(-1.40%)
Sep 17, 2012	45.86	46.15	45.08	45.27	4,369,315	-0.78(-1.70%)
Sep 14, 2012	46.26	46.60	44.99	46.05	9,098,169	-0.02(-0.04%)
Sep 13, 2012	45.72	46.20	44.97	46.07	4,086,170	+0.41(+0.89%)
Sep 12, 2012	46.41	46.96	45.51	45.67	5,260,153	-0.42(-0.90%)
Sep 11, 2012	45.75	46.34	45.56	46.08	3,882,284	+0.65(+1.44%)
Sep 10, 2012	47.44	47.45	45.42	45.43	6,099,669	-1.63(-3.47%)
Sep 07, 2012	47.13	47.69	46.88	47.06	3,732,438	+0.67(+1.45%)
Sep 06, 2012	46.62	47.06	46.15	46.39	3,546,518	+0.32(+0.69%)
Sep 05, 2012	46.81	47.10	45.64	46.07	6,169,629	-1.52(-3.20%)
Sep 04, 2012	48.12	48.38	47.04	47.59	2,828,097	-0.88(-1.82%)
Aug 31, 2012	47.64	48.72	47.23	48.47	2,570,610	+1.25(+2.64%)
Aug 30, 2012	47.25	47.41	46.94	47.23	1,806,169	-0.49(-1.04%)
Aug 29, 2012	48.24	48.33	47.40	47.72	2,197,790	-0.57(-1.19%)
Aug 27, 2012	48.50	49.23	48.25	48.30	2,437,122	-0.11(-0.22%)
Aug 24, 2012	47.64	48.55	47.34	48.41	1,815,657	+0.42(+0.87%)
Aug 23, 2012	48.57	48.92	47.83	47.99	1,652,088	-0.44(-0.92%)
Aug 22, 2012	48.41	48.59	47.88	48.44	1,683,733	-0.14(-0.28%)
Aug 21, 2012	48.93	49.10	48.43	48.57	1,837,345	-0.09(-0.18%)
Aug 20, 2012	48.59	48.94	48.42	48.66	1,494,706	-0.22(-0.44%)
Aug 17, 2012	49.75	49.81	48.70	48.88	4,014,879	-0.66(-1.34%)
Aug 16, 2012	48.32	49.73	48.06	49.54	4,413,634	+2.07(+4.35%)
Aug 15, 2012	47.43	47.63	46.75	47.48	1,600,842	+0.16(+0.33%)
Aug 14, 2012	48.05	48.25	47.08	47.32	1,831,974	-0.39(-0.81%)
Aug 13, 2012	47.86	48.30	47.36	47.70	1,534,485	-0.30(-0.62%)
Aug 10, 2012	47.58	48.23	47.51	48.00	2,453,386	-0.26(-0.53%)
Aug 09, 2012	47.90	48.47	47.55	48.26	2,247,134	+0.48(+1.01%)
Aug 08, 2012	48.07	48.41	47.49	47.77	2,621,871	-0.67(-1.39%)
Aug 07, 2012	48.44	48.94	48.31	48.45	3,124,642	+0.01(+0.02%)
Aug 06, 2012	48.43	48.80	48.30	48.44	2,481,332	+0.24(+0.49%)
Aug 03, 2012	47.16	48.54	47.06	48.20	3,732,838	+1.53(+3.28%)
Aug 02, 2012	48.31	48.77	46.16	46.67	7,894,221	-0.59(-1.26%)

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.