Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	47.13	47.17	46.72	46.84	846,763	-0.15(-0.33%)
Oct 26, 2012	46.81	46.99	46.99	46.99	886,706	+0.17(+0.36%)
Oct 25, 2012	47.08	47.21	46.45	46.82	937,122	+0.07(+0.15%)
Oct 24, 2012	47.50	47.59	46.67	46.75	1,278,682	-0.36(-0.76%)
Oct 23, 2012	46.57	47.41	46.24	47.11	1,629,658	+0.09(+0.18%)
Oct 19, 2012	47.33	47.81	46.65	47.02	2,141,791	-0.33(-0.70%)
Oct 18, 2012	44.92	47.68	44.19	47.36	3,156,022	+1.22(+2.65%)
Oct 17, 2012	45.85	46.26	45.66	46.13	988,416	+0.41(+0.89%)
Oct 16, 2012	44.82	45.79	44.35	45.72	1,055,158	+1.23(+2.77%)
Oct 15, 2012	44.25	44.72	44.08	44.49	1,465,653	+0.29(+0.65%)
Oct 12, 2012	44.53	44.95	44.08	44.20	404,892	-0.27(-0.61%)
Oct 11, 2012	44.54	44.86	44.39	44.47	467,744	+0.42(+0.95%)
Oct 10, 2012	44.89	44.92	44.00	44.06	660,117	-0.71(-1.59%)
Oct 09, 2012	45.51	45.51	44.63	44.77	1,026,311	-0.77(-1.70%)
Oct 08, 2012	45.71	45.88	45.27	45.55	721,821	-0.65(-1.40%)
Oct 05, 2012	46.00	46.43	45.84	46.19	1,167,655	+0.51(+1.12%)
Oct 04, 2012	45.34	45.88	45.21	45.68	845,837	+0.63(+1.40%)
Oct 03, 2012	45.02	45.34	44.81	45.05	774,462	+0.01(+0.02%)
Oct 02, 2012	44.94	45.09	44.64	45.04	827,221	+0.25(+0.57%)
Oct 01, 2012	45.18	45.65	44.58	44.79	1,299,238	+0.02(+0.04%)
Sep 28, 2012	44.19	44.88	43.99	44.77	950,522	+0.23(+0.52%)
Sep 27, 2012	43.96	44.64	43.79	44.54	935,895	+0.72(+1.65%)
Sep 26, 2012	43.92	44.13	43.24	43.82	886,114	-0.08(-0.17%)
Sep 25, 2012	45.03	45.24	43.89	43.90	903,350	-1.04(-2.31%)
Sep 24, 2012	44.83	45.12	44.75	44.93	797,984	-0.29(-0.64%)
Sep 21, 2012	45.87	46.17	45.20	45.22	1,156,432	-0.31(-0.69%)
Sep 20, 2012	45.58	45.66	45.27	45.54	1,143,606	-0.59(-1.27%)
Sep 19, 2012	44.99	46.44	44.88	46.12	2,295,757	+1.35(+3.02%)
Sep 18, 2012	44.92	45.13	44.08	44.77	1,589,394	-0.66(-1.46%)
Sep 17, 2012	45.62	45.67	45.36	45.43	857,239	-0.37(-0.80%)
Sep 14, 2012	45.63	46.01	45.60	45.80	1,856,107	+0.35(+0.77%)
Sep 13, 2012	46.00	46.10	44.93	45.45	3,277,066	-1.02(-2.19%)
Sep 12, 2012	47.97	48.21	46.28	46.47	1,706,583	-1.61(-3.36%)
Sep 11, 2012	47.99	48.24	47.71	48.09	661,652	+0.03(+0.05%)
Sep 10, 2012	47.98	48.30	47.87	48.06	820,598	-0.14(-0.30%)
Sep 07, 2012	47.43	48.25	47.15	48.21	1,185,297	+0.99(+2.10%)
Sep 06, 2012	46.32	47.78	46.31	47.21	1,140,893	+1.43(+3.13%)
Sep 05, 2012	45.82	45.95	45.24	45.78	1,175,326	-0.02(-0.04%)
Sep 04, 2012	46.10	46.38	45.12	45.80	1,098,260	-0.55(-1.19%)
Aug 31, 2012	46.44	46.75	45.82	46.35	1,270,168	+0.28(+0.61%)
Aug 30, 2012	45.90	46.30	45.77	46.07	1,267,731	-0.28(-0.60%)
Aug 29, 2012	46.35	46.43	45.91	46.35	2,022,965	-0.49(-1.05%)
Aug 27, 2012	47.94	47.94	46.68	46.84	1,739,927	-0.92(-1.93%)
Aug 24, 2012	48.04	48.15	47.38	47.76	1,071,375	-0.25(-0.53%)
Aug 23, 2012	49.07	49.07	47.79	48.02	1,817,853	-1.06(-2.16%)
Aug 22, 2012	49.64	49.75	48.81	49.08	1,711,075	-0.77(-1.55%)
Aug 21, 2012	51.56	51.69	49.23	49.85	1,670,130	-1.95(-3.76%)
Aug 20, 2012	51.70	51.82	51.28	51.80	519,916	-0.13(-0.24%)
Aug 17, 2012	51.75	52.04	51.56	51.92	499,971	+0.09(+0.18%)
Aug 16, 2012	51.67	52.02	51.32	51.83	596,030	+0.28(+0.54%)
Aug 15, 2012	51.10	51.65	51.10	51.55	396,759	+0.36(+0.71%)
Aug 14, 2012	51.82	52.02	51.01	51.19	668,752	-0.53(-1.03%)
Aug 13, 2012	51.24	51.74	51.08	51.72	546,210	+0.07(+0.13%)
Aug 10, 2012	51.32	51.69	50.84	51.65	327,054	+0.10(+0.20%)
Aug 09, 2012	50.98	51.76	50.97	51.55	385,785	+0.58(+1.15%)
Aug 08, 2012	50.74	51.18	50.54	50.97	398,911	-0.04(-0.08%)
Aug 07, 2012	50.54	51.20	50.22	51.01	794,957	+0.95(+1.89%)
Aug 06, 2012	49.90	50.32	49.72	50.06	514,878	+0.49(+0.99%)
Aug 03, 2012	49.21	50.05	49.20	49.57	527,773	+1.69(+3.54%)
Aug 02, 2012	48.21	48.85	47.14	47.87	848,847	-1.03(-2.11%)

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.