Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.13	47.11	45.33	46.86	2,308,445	+0.65(+1.40%)
Oct 26, 2012	46.23	46.21	46.21	46.21	1,961,121	-0.01(-0.02%)
Oct 25, 2012	46.33	46.67	45.83	46.22	1,709,080	+0.27(+0.59%)
Oct 24, 2012	45.68	46.54	45.30	45.95	2,718,774	+0.51(+1.12%)
Oct 23, 2012	45.70	45.70	45.18	45.44	2,446,180	-0.74(-1.60%)
Oct 19, 2012	46.02	47.46	45.65	46.18	4,486,845	+0.69(+1.51%)
Oct 18, 2012	45.53	46.22	45.33	45.49	2,501,679	-0.04(-0.09%)
Oct 17, 2012	45.06	45.75	45.06	45.53	1,827,105	+0.14(+0.31%)
Oct 16, 2012	44.66	45.39	44.56	45.39	2,147,270	+1.07(+2.40%)
Oct 15, 2012	44.20	44.52	44.02	44.33	1,930,266	+0.18(+0.41%)
Oct 12, 2012	44.28	44.63	43.96	44.15	1,642,426	-0.07(-0.16%)
Oct 11, 2012	44.79	44.99	44.21	44.22	1,703,212	-0.26(-0.58%)
Oct 10, 2012	44.04	44.58	43.69	44.48	2,626,559	+0.34(+0.77%)
Oct 09, 2012	44.93	45.25	44.12	44.14	2,859,199	-0.93(-2.06%)
Oct 08, 2012	44.66	45.08	44.36	45.06	3,234,987	+0.14(+0.31%)
Oct 05, 2012	45.91	46.15	44.89	44.92	3,937,688	-0.55(-1.20%)
Oct 04, 2012	44.95	45.90	44.95	45.47	2,837,445	+0.75(+1.67%)
Oct 03, 2012	44.68	44.94	44.23	44.72	3,219,558	+0.16(+0.36%)
Oct 02, 2012	44.61	44.97	44.11	44.57	2,726,109	+0.24(+0.54%)
Oct 01, 2012	44.73	45.96	44.28	44.33	3,665,949	-0.33(-0.74%)
Sep 28, 2012	44.66	45.13	44.24	44.66	3,371,878	-0.33(-0.73%)
Sep 27, 2012	44.71	45.23	44.11	44.98	1,991,899	+0.47(+1.05%)
Sep 26, 2012	44.83	44.88	43.70	44.52	3,049,082	-0.43(-0.95%)
Sep 25, 2012	46.11	46.11	44.93	44.94	2,889,343	-1.24(-2.68%)
Sep 24, 2012	46.58	46.58	45.96	46.18	2,526,181	-0.56(-1.19%)
Sep 21, 2012	46.58	47.14	46.12	46.74	5,235,486	+0.51(+1.10%)
Sep 20, 2012	45.24	46.29	45.20	46.23	3,573,166	+0.52(+1.13%)
Sep 19, 2012	45.53	45.89	45.20	45.71	3,224,401	+0.38(+0.84%)
Sep 18, 2012	45.51	45.84	45.10	45.33	3,926,485	-0.23(-0.50%)
Sep 17, 2012	45.90	45.90	45.37	45.56	2,580,479	-0.45(-0.97%)
Sep 14, 2012	45.81	46.62	45.61	46.01	4,564,223	+0.28(+0.61%)
Sep 13, 2012	45.69	46.11	44.65	45.73	3,226,322	-0.05(-0.11%)
Sep 12, 2012	45.99	46.36	45.65	45.78	1,782,943	-0.03(-0.07%)
Sep 11, 2012	45.71	46.28	45.45	45.81	2,331,191	+0.09(+0.20%)
Sep 10, 2012	45.98	46.38	45.71	45.72	2,446,799	-0.24(-0.52%)
Sep 07, 2012	46.33	47.08	45.86	45.96	3,626,774	-0.13(-0.28%)
Sep 06, 2012	44.99	46.23	44.90	46.09	3,521,743	+0.71(+1.56%)
Sep 05, 2012	45.62	45.67	44.73	45.38	3,097,919	-0.30(-0.65%)
Sep 04, 2012	45.88	46.32	44.89	45.68	3,377,368	-0.91(-1.95%)
Aug 31, 2012	46.36	46.73	45.76	46.59	1,828,355	+0.68(+1.48%)
Aug 30, 2012	45.84	46.14	45.65	45.91	1,910,435	-0.24(-0.52%)
Aug 29, 2012	46.29	46.69	45.98	46.15	1,918,916	+0.04(+0.09%)
Aug 27, 2012	46.80	46.82	45.68	46.11	2,209,889	-0.64(-1.36%)
Aug 24, 2012	46.00	47.08	45.95	46.75	2,310,631	+0.52(+1.12%)
Aug 23, 2012	45.73	46.54	45.70	46.23	1,943,384	+0.29(+0.63%)
Aug 22, 2012	46.32	46.71	45.84	45.94	3,179,857	-0.63(-1.35%)
Aug 21, 2012	46.56	47.53	46.30	46.57	3,088,670	+0.07(+0.15%)
Aug 20, 2012	46.15	46.51	45.86	46.50	2,013,410	+0.27(+0.58%)
Aug 17, 2012	46.16	46.46	46.07	46.23	2,365,875	+0.10(+0.22%)
Aug 16, 2012	45.30	46.28	45.11	46.13	3,077,571	+0.99(+2.18%)
Aug 15, 2012	44.66	45.51	44.29	45.14	2,707,909	+0.60(+1.34%)
Aug 14, 2012	45.13	45.18	44.45	44.55	2,236,430	-0.32(-0.71%)
Aug 13, 2012	44.83	44.98	44.19	44.86	2,024,341	-0.05(-0.11%)
Aug 10, 2012	44.27	45.04	44.08	44.91	2,630,972	+0.35(+0.78%)
Aug 09, 2012	44.01	44.83	43.86	44.57	3,222,366	+0.52(+1.18%)
Aug 08, 2012	43.30	44.12	43.16	44.05	2,101,272	+0.54(+1.24%)
Aug 07, 2012	42.77	43.79	42.77	43.51	2,990,915	+0.94(+2.20%)
Aug 06, 2012	42.54	42.90	42.37	42.57	1,705,852	+0.13(+0.31%)
Aug 03, 2012	42.46	43.23	42.25	42.44	2,985,647	+0.64(+1.53%)
Aug 02, 2012	41.36	42.01	40.98	41.81	2,037,233	+0.08(+0.19%)

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.