Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	44.27	44.55	43.34	44.42	2,853,579	+0.05(+0.12%)
Oct 26, 2012	42.92	44.37	44.37	44.37	2,294,542	+1.39(+3.24%)
Oct 25, 2012	44.05	44.33	42.81	42.98	2,999,844	-1.36(-3.06%)
Oct 24, 2012	43.41	44.57	43.27	44.34	3,112,671	+1.56(+3.64%)
Oct 23, 2012	42.94	43.04	42.54	42.78	2,542,338	-0.40(-0.92%)
Oct 19, 2012	43.67	43.79	43.02	43.18	1,927,454	-0.46(-1.04%)
Oct 18, 2012	43.93	43.93	43.53	43.63	892,539	-0.30(-0.68%)
Oct 17, 2012	43.84	44.10	43.61	43.93	938,156	+0.12(+0.27%)
Oct 16, 2012	43.41	43.84	43.30	43.81	1,403,116	+0.53(+1.23%)
Oct 15, 2012	43.06	43.30	42.93	43.28	1,152,886	+0.22(+0.52%)
Oct 12, 2012	43.18	43.41	42.95	43.06	991,491	+0.01(+0.02%)
Oct 11, 2012	43.21	43.79	43.05	43.05	870,855	+0.11(+0.26%)
Oct 10, 2012	43.23	43.23	42.62	42.94	1,482,269	-0.21(-0.48%)
Oct 09, 2012	43.61	43.66	43.12	43.14	1,412,783	-0.52(-1.20%)
Oct 08, 2012	43.98	44.04	43.57	43.67	897,356	-0.45(-1.01%)
Oct 05, 2012	44.01	44.40	43.84	44.11	1,890,591	+0.21(+0.47%)
Oct 04, 2012	43.79	43.96	43.50	43.91	2,691,159	+0.15(+0.35%)
Oct 03, 2012	43.24	43.79	42.94	43.75	3,119,291	+0.52(+1.21%)
Oct 02, 2012	43.59	43.67	43.07	43.23	1,646,033	-0.28(-0.65%)
Oct 01, 2012	43.71	43.78	43.25	43.51	1,285,195	+0.06(+0.14%)
Sep 28, 2012	43.49	43.73	43.11	43.45	1,692,402	-0.17(-0.39%)
Sep 27, 2012	43.24	43.68	43.09	43.62	1,597,756	+0.50(+1.16%)
Sep 26, 2012	43.74	43.79	43.05	43.12	2,228,190	-0.57(-1.30%)
Sep 25, 2012	44.11	44.22	43.69	43.69	2,789,930	-0.24(-0.55%)
Sep 24, 2012	44.13	44.24	43.65	43.93	1,798,030	-0.58(-1.31%)
Sep 21, 2012	43.24	44.63	43.24	44.52	3,752,087	+1.70(+3.98%)
Sep 20, 2012	43.15	43.15	42.56	42.81	1,362,515	-0.46(-1.05%)
Sep 19, 2012	42.77	43.41	42.70	43.27	1,671,797	+0.46(+1.06%)
Sep 18, 2012	42.99	43.23	42.71	42.81	1,809,021	-0.31(-0.72%)
Sep 17, 2012	43.28	43.30	42.88	43.12	1,287,507	-0.32(-0.73%)
Sep 14, 2012	42.98	43.44	42.80	43.44	2,531,032	+0.36(+0.84%)
Sep 13, 2012	42.24	43.24	42.24	43.08	2,524,106	+0.63(+1.48%)
Sep 12, 2012	42.21	42.45	42.07	42.45	2,087,600	+0.17(+0.41%)
Sep 11, 2012	42.12	42.38	41.83	42.28	1,851,717	+0.30(+0.72%)
Sep 10, 2012	42.35	42.38	41.98	41.98	1,097,283	-0.40(-0.93%)
Sep 07, 2012	42.20	42.46	42.03	42.38	2,094,514	+0.15(+0.37%)
Sep 06, 2012	41.16	42.22	41.16	42.22	2,148,476	+1.22(+2.98%)
Sep 05, 2012	40.97	41.28	40.61	41.00	1,368,772	+0.07(+0.17%)
Sep 04, 2012	40.90	41.13	40.49	40.93	1,415,192	-0.03(-0.08%)
Aug 31, 2012	41.09	41.20	40.50	40.97	1,794,908	+0.09(+0.21%)
Aug 30, 2012	41.11	41.19	40.54	40.88	1,819,032	-0.49(-1.18%)
Aug 29, 2012	41.02	41.42	40.88	41.37	1,211,636	+0.36(+0.88%)
Aug 27, 2012	40.98	41.29	40.39	41.01	1,242,991	+0.07(+0.17%)
Aug 24, 2012	40.73	41.01	40.37	40.94	1,939,154	+0.04(+0.11%)
Aug 23, 2012	40.94	40.98	40.70	40.90	1,647,412	-0.15(-0.38%)
Aug 22, 2012	41.18	41.22	40.94	41.05	1,882,726	-0.16(-0.40%)
Aug 21, 2012	41.22	41.52	41.12	41.22	3,586,066	+0.00(+0.00%)
Aug 20, 2012	40.98	41.33	40.85	41.22	2,415,314	+0.09(+0.21%)
Aug 17, 2012	41.30	41.44	41.07	41.13	2,753,285	-0.28(-0.66%)
Aug 16, 2012	40.85	41.50	40.85	41.41	2,018,308	+0.58(+1.41%)
Aug 15, 2012	40.98	41.16	40.43	40.83	1,759,918	-0.11(-0.27%)
Aug 14, 2012	40.81	41.19	40.44	40.94	2,624,979	+0.23(+0.57%)
Aug 13, 2012	41.27	41.32	40.55	40.71	4,652,192	-0.64(-1.54%)
Aug 10, 2012	40.95	41.38	40.83	41.34	1,929,095	+0.32(+0.78%)
Aug 09, 2012	41.16	41.45	40.91	41.03	2,113,636	-0.25(-0.60%)
Aug 08, 2012	41.24	41.59	41.16	41.28	1,579,983	-0.21(-0.50%)
Aug 07, 2012	40.92	41.62	40.92	41.48	1,741,527	+0.85(+2.09%)
Aug 06, 2012	40.46	40.90	40.40	40.63	1,861,723	+0.18(+0.45%)
Aug 03, 2012	41.01	41.17	39.20	40.45	5,212,157	-0.64(-1.57%)
Aug 02, 2012	40.86	41.16	40.61	41.10	1,571,843	-0.11(-0.27%)

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.