Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	49.62	50.00	48.61	48.93	1,191,059	-0.66(-1.33%)
Oct 26, 2012	48.67	49.59	49.59	49.59	2,185,064	+0.90(+1.86%)
Oct 25, 2012	48.57	48.73	47.71	48.69	1,463,675	+0.51(+1.06%)
Oct 24, 2012	48.53	49.05	48.10	48.18	1,380,370	-0.13(-0.26%)
Oct 23, 2012	48.76	48.76	48.00	48.30	1,050,784	-1.05(-2.13%)
Oct 19, 2012	49.84	50.09	49.22	49.35	785,448	-0.70(-1.40%)
Oct 18, 2012	49.60	50.22	49.21	50.06	979,714	+0.22(+0.44%)
Oct 17, 2012	49.79	50.21	49.73	49.84	1,038,259	+0.01(+0.02%)
Oct 16, 2012	49.57	49.93	49.47	49.83	833,507	+0.52(+1.06%)
Oct 15, 2012	48.72	49.32	48.67	49.31	883,049	+0.67(+1.37%)
Oct 12, 2012	48.36	48.99	48.28	48.64	641,214	+0.39(+0.81%)
Oct 11, 2012	48.39	48.70	48.21	48.25	802,413	+0.22(+0.46%)
Oct 10, 2012	48.64	48.75	47.98	48.03	1,208,614	-0.84(-1.72%)
Oct 09, 2012	49.35	49.69	48.72	48.87	1,002,374	-0.47(-0.94%)
Oct 08, 2012	49.56	49.89	49.33	49.34	1,023,073	-0.46(-0.92%)
Oct 05, 2012	49.13	50.10	49.13	49.79	882,346	+0.84(+1.72%)
Oct 04, 2012	49.19	49.46	48.65	48.95	1,290,408	+0.05(+0.09%)
Oct 03, 2012	49.20	49.68	48.75	48.91	940,619	-0.20(-0.41%)
Oct 02, 2012	49.75	49.75	48.84	49.11	906,267	-0.44(-0.88%)
Oct 01, 2012	49.19	49.98	49.03	49.55	1,055,417	+0.56(+1.14%)
Sep 28, 2012	49.06	49.23	48.35	48.99	1,268,606	-0.46(-0.92%)
Sep 27, 2012	48.27	49.62	48.04	49.45	2,004,196	+1.32(+2.75%)
Sep 26, 2012	47.77	48.51	47.49	48.12	1,464,414	+0.31(+0.65%)
Sep 25, 2012	48.28	48.50	47.81	47.81	1,095,110	-0.28(-0.59%)
Sep 24, 2012	48.59	48.63	47.51	48.09	1,382,095	-0.23(-0.47%)
Sep 21, 2012	48.37	48.66	47.59	48.32	2,205,931	+0.47(+0.99%)
Sep 20, 2012	47.77	47.92	47.34	47.85	836,411	-0.15(-0.30%)
Sep 19, 2012	48.15	48.21	47.80	47.99	572,419	-0.22(-0.45%)
Sep 18, 2012	48.18	48.45	47.84	48.21	774,586	+0.07(+0.15%)
Sep 17, 2012	48.38	48.57	48.05	48.14	779,544	-0.37(-0.75%)
Sep 14, 2012	48.37	48.83	48.18	48.50	776,557	+0.12(+0.25%)
Sep 13, 2012	48.10	48.55	47.41	48.39	1,208,516	+0.21(+0.44%)
Sep 12, 2012	47.20	48.39	47.20	48.18	1,910,067	+1.25(+2.67%)
Sep 11, 2012	46.72	47.14	46.58	46.92	702,535	+0.23(+0.49%)
Sep 10, 2012	46.53	46.90	46.29	46.70	952,539	-0.02(-0.04%)
Sep 07, 2012	45.55	46.85	45.49	46.71	1,169,151	+1.25(+2.75%)
Sep 06, 2012	44.73	45.52	44.73	45.46	633,425	+1.00(+2.26%)
Sep 05, 2012	44.40	44.64	44.16	44.46	918,805	+0.02(+0.04%)
Sep 04, 2012	44.68	45.18	43.91	44.44	881,804	-0.19(-0.43%)
Aug 31, 2012	44.70	44.99	44.25	44.63	819,033	+0.20(+0.45%)
Aug 30, 2012	44.49	44.62	43.99	44.43	734,960	-0.26(-0.59%)
Aug 29, 2012	45.00	45.12	44.50	44.70	1,024,415	-0.33(-0.73%)
Aug 27, 2012	45.16	45.51	44.96	45.03	861,543	-0.10(-0.22%)
Aug 24, 2012	44.85	45.27	44.71	45.13	796,187	+0.03(+0.06%)
Aug 23, 2012	45.75	45.76	45.05	45.10	1,000,544	-0.71(-1.56%)
Aug 22, 2012	46.27	46.38	45.39	45.81	1,354,748	-0.60(-1.30%)
Aug 21, 2012	46.80	46.91	46.30	46.41	947,852	-0.20(-0.43%)
Aug 20, 2012	45.66	47.01	45.64	46.61	1,524,157	+0.88(+1.92%)
Aug 17, 2012	45.80	45.89	45.44	45.74	944,223	+0.05(+0.12%)
Aug 16, 2012	45.03	45.77	45.03	45.68	965,487	+0.63(+1.40%)
Aug 15, 2012	44.97	45.24	44.82	45.05	884,830	+0.09(+0.20%)
Aug 14, 2012	45.72	45.79	44.80	44.96	903,607	-0.51(-1.12%)
Aug 13, 2012	45.48	45.66	45.00	45.47	747,257	-0.15(-0.32%)
Aug 10, 2012	45.77	45.85	45.39	45.62	915,770	-0.33(-0.72%)
Aug 09, 2012	46.29	46.32	45.66	45.95	808,176	-0.26(-0.57%)
Aug 08, 2012	46.07	46.38	46.02	46.21	656,869	-0.04(-0.08%)
Aug 07, 2012	46.23	46.77	46.20	46.25	712,583	+0.27(+0.59%)
Aug 06, 2012	46.37	46.45	45.95	45.98	701,324	-0.15(-0.31%)
Aug 03, 2012	45.83	46.76	45.53	46.12	1,379,131	+1.13(+2.52%)
Aug 02, 2012	45.36	45.43	44.22	44.99	1,069,884	-0.55(-1.22%)

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.