Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	44.12	44.17	43.09	43.19	3,335,403	-1.01(-2.29%)
Oct 26, 2012	44.70	44.20	44.20	44.20	1,739,651	-0.50(-1.13%)
Oct 25, 2012	44.92	45.49	44.61	44.71	1,380,338	+0.02(+0.04%)
Oct 24, 2012	45.20	45.24	44.63	44.69	2,385,016	+0.08(+0.18%)
Oct 23, 2012	44.98	45.07	44.05	44.61	3,501,522	-1.05(-2.29%)
Oct 19, 2012	47.03	47.03	45.53	45.66	2,875,956	-1.42(-3.02%)
Oct 18, 2012	47.78	47.78	47.08	47.08	865,890	-0.71(-1.49%)
Oct 17, 2012	47.20	47.92	47.19	47.79	1,797,989	+0.61(+1.29%)
Oct 16, 2012	46.72	47.20	46.72	47.19	962,657	+0.57(+1.22%)
Oct 15, 2012	46.51	46.69	46.20	46.62	1,821,956	+0.23(+0.49%)
Oct 12, 2012	46.93	46.93	46.33	46.39	1,407,367	-0.33(-0.70%)
Oct 11, 2012	46.77	47.11	46.60	46.72	1,007,721	+0.23(+0.49%)
Oct 10, 2012	46.85	46.87	46.24	46.49	1,568,403	-0.36(-0.77%)
Oct 09, 2012	47.59	47.72	46.77	46.85	1,360,353	-0.90(-1.88%)
Oct 08, 2012	48.21	48.21	47.68	47.75	2,475,103	-0.46(-0.94%)
Oct 05, 2012	48.34	48.65	48.01	48.21	2,392,175	+0.12(+0.25%)
Oct 04, 2012	48.15	48.40	47.84	48.09	1,218,830	+0.20(+0.41%)
Oct 03, 2012	47.74	47.90	47.37	47.89	1,338,407	+0.34(+0.72%)
Oct 02, 2012	47.47	47.56	47.23	47.55	5,466,088	+0.51(+1.08%)
Oct 01, 2012	46.90	47.37	46.81	47.05	1,158,611	+0.34(+0.73%)
Sep 28, 2012	46.58	46.80	46.19	46.70	837,703	+0.08(+0.16%)
Sep 27, 2012	46.18	46.74	46.04	46.63	541,783	+0.67(+1.47%)
Sep 26, 2012	46.87	46.87	45.85	45.95	1,891,380	-0.66(-1.41%)
Sep 25, 2012	47.06	47.37	46.52	46.61	817,333	-0.23(-0.48%)
Sep 24, 2012	47.12	47.12	46.71	46.84	898,869	-0.57(-1.20%)
Sep 21, 2012	47.34	47.57	47.24	47.41	963,595	+0.26(+0.56%)
Sep 20, 2012	46.96	47.19	46.83	47.14	710,585	+0.11(+0.23%)
Sep 19, 2012	47.36	47.42	46.79	47.03	1,558,740	-0.21(-0.45%)
Sep 18, 2012	46.84	47.29	46.81	47.25	2,083,490	+0.36(+0.77%)
Sep 17, 2012	46.39	46.89	46.25	46.89	898,903	+0.46(+0.98%)
Sep 14, 2012	46.18	46.63	46.04	46.43	3,865,288	+0.42(+0.91%)
Sep 13, 2012	45.53	46.22	45.47	46.01	2,011,550	+0.37(+0.81%)
Sep 12, 2012	45.84	45.87	45.42	45.64	877,546	-0.00(-0.01%)
Sep 11, 2012	45.76	45.79	45.58	45.65	978,307	-0.11(-0.24%)
Sep 10, 2012	46.12	46.14	45.67	45.75	733,911	-0.38(-0.83%)
Sep 07, 2012	46.32	46.35	45.88	46.14	1,797,278	-0.02(-0.05%)
Sep 06, 2012	45.43	46.27	45.43	46.16	1,639,689	+0.93(+2.05%)
Sep 05, 2012	45.38	45.45	45.04	45.23	1,531,094	-0.11(-0.24%)
Sep 04, 2012	44.79	45.49	44.47	45.34	1,995,869	+0.67(+1.50%)
Aug 31, 2012	44.58	44.72	44.10	44.67	1,683,300	+0.34(+0.77%)
Aug 30, 2012	44.30	44.43	44.11	44.33	468,573	-0.26(-0.57%)
Aug 29, 2012	44.65	44.77	44.43	44.58	577,092	+0.11(+0.24%)
Aug 27, 2012	44.67	44.73	44.28	44.48	1,016,468	-0.07(-0.15%)
Aug 24, 2012	43.93	44.62	43.89	44.55	1,518,036	+0.60(+1.37%)
Aug 23, 2012	43.88	44.09	43.60	43.94	831,497	+0.05(+0.10%)
Aug 22, 2012	43.50	44.00	43.42	43.90	853,140	+0.39(+0.89%)
Aug 21, 2012	43.58	43.88	43.37	43.51	1,255,748	-0.00(-0.01%)
Aug 20, 2012	43.57	43.58	43.23	43.51	1,014,902	-0.10(-0.23%)
Aug 17, 2012	43.76	43.81	43.24	43.61	1,094,444	-0.18(-0.41%)
Aug 16, 2012	44.08	44.08	43.57	43.79	1,408,314	-0.37(-0.84%)
Aug 15, 2012	43.79	44.21	43.76	44.16	919,548	+0.37(+0.85%)
Aug 14, 2012	43.89	43.89	43.55	43.79	1,223,776	+0.37(+0.86%)
Aug 13, 2012	43.34	43.47	43.00	43.42	1,364,304	-0.10(-0.23%)
Aug 10, 2012	43.25	43.58	43.25	43.52	751,750	+0.02(+0.05%)
Aug 09, 2012	43.46	43.71	43.33	43.50	1,350,024	+0.02(+0.05%)
Aug 08, 2012	43.74	43.77	43.35	43.48	1,510,092	-0.34(-0.78%)
Aug 07, 2012	43.98	43.99	43.60	43.82	1,058,634	+0.11(+0.25%)
Aug 06, 2012	43.61	43.90	43.41	43.71	1,973,548	+0.35(+0.80%)
Aug 03, 2012	43.69	43.99	43.33	43.36	1,827,094	+0.45(+1.05%)
Aug 02, 2012	42.78	43.20	42.39	42.91	2,878,780	-0.09(-0.21%)

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.