Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.64	47.19	45.91	46.51	1,314,507	-0.06(-0.13%)
Oct 26, 2012	46.86	46.57	46.57	46.57	852,682	-0.38(-0.80%)
Oct 25, 2012	48.75	48.75	46.29	46.95	1,532,126	-0.92(-1.92%)
Oct 24, 2012	48.15	48.29	47.67	47.87	691,849	-0.18(-0.37%)
Oct 23, 2012	47.69	48.17	47.33	48.05	913,791	-0.47(-0.97%)
Oct 19, 2012	49.04	49.35	48.41	48.52	785,487	-0.65(-1.33%)
Oct 18, 2012	48.58	49.32	48.47	49.17	572,487	+0.71(+1.47%)
Oct 17, 2012	48.40	48.74	47.66	48.46	1,483,688	-0.09(-0.18%)
Oct 16, 2012	48.79	49.13	48.29	48.55	599,424	-0.20(-0.41%)
Oct 15, 2012	48.29	48.97	47.98	48.75	562,033	+0.46(+0.96%)
Oct 12, 2012	48.80	48.96	48.21	48.29	899,436	-0.55(-1.13%)
Oct 11, 2012	48.64	49.00	48.48	48.84	1,015,207	+0.59(+1.23%)
Oct 10, 2012	48.19	48.37	47.70	48.24	505,245	+0.20(+0.41%)
Oct 09, 2012	48.33	48.76	48.03	48.04	681,778	-0.22(-0.45%)
Oct 08, 2012	48.24	48.38	47.93	48.26	649,078	-0.22(-0.45%)
Oct 05, 2012	48.58	48.64	48.18	48.48	1,335,404	-0.02(-0.05%)
Oct 04, 2012	49.21	49.22	48.22	48.50	1,418,883	-0.38(-0.78%)
Oct 03, 2012	49.22	49.55	48.82	48.88	1,298,034	-0.30(-0.62%)
Oct 02, 2012	49.08	49.29	48.54	49.19	692,037	+0.48(+0.98%)
Oct 01, 2012	49.64	49.64	48.14	48.71	1,355,004	-0.75(-1.51%)
Sep 28, 2012	49.40	49.63	48.97	49.46	1,289,176	-0.24(-0.48%)
Sep 27, 2012	49.25	50.17	49.04	49.70	1,105,081	+0.72(+1.48%)
Sep 26, 2012	49.71	49.90	48.95	48.98	1,287,013	-0.49(-1.00%)
Sep 25, 2012	49.96	50.32	49.40	49.47	1,402,199	-0.50(-1.01%)
Sep 24, 2012	49.79	50.60	49.74	49.98	1,259,801	-0.23(-0.47%)
Sep 21, 2012	50.20	50.45	49.81	50.21	1,702,437	+0.30(+0.60%)
Sep 20, 2012	50.25	50.25	49.41	49.91	1,322,866	-0.59(-1.17%)
Sep 19, 2012	50.84	50.96	50.22	50.50	765,142	-0.35(-0.69%)
Sep 18, 2012	51.50	51.67	50.79	50.85	986,677	-0.82(-1.59%)
Sep 17, 2012	52.29	52.80	51.66	51.67	892,747	-0.76(-1.44%)
Sep 14, 2012	51.76	52.69	51.73	52.43	875,767	+0.95(+1.84%)
Sep 13, 2012	50.67	51.69	50.57	51.48	533,376	+0.82(+1.62%)
Sep 12, 2012	50.49	50.89	50.19	50.66	617,699	+0.36(+0.71%)
Sep 11, 2012	50.30	50.53	49.71	50.30	817,638	-0.06(-0.12%)
Sep 10, 2012	50.43	50.73	49.98	50.36	981,154	-0.37(-0.73%)
Sep 07, 2012	50.33	51.02	50.33	50.73	856,924	+0.25(+0.49%)
Sep 06, 2012	50.46	50.80	50.28	50.49	1,519,557	+0.44(+0.87%)
Sep 05, 2012	50.41	50.49	49.83	50.05	863,660	-0.39(-0.78%)
Sep 04, 2012	49.74	50.49	49.06	50.44	966,447	+0.81(+1.64%)
Aug 31, 2012	49.56	49.68	48.88	49.63	1,521,424	+0.42(+0.85%)
Aug 30, 2012	49.48	49.74	49.11	49.21	570,558	-0.66(-1.33%)
Aug 29, 2012	49.85	50.01	49.63	49.88	539,522	+0.33(+0.67%)
Aug 27, 2012	50.05	50.28	49.32	49.55	584,810	-0.30(-0.59%)
Aug 24, 2012	49.78	50.01	49.59	49.84	450,933	+0.07(+0.14%)
Aug 23, 2012	49.79	50.07	49.52	49.77	759,427	-0.10(-0.20%)
Aug 22, 2012	49.62	49.90	49.13	49.87	648,856	+0.19(+0.38%)
Aug 21, 2012	49.85	50.06	49.57	49.68	805,762	-0.08(-0.16%)
Aug 20, 2012	49.91	50.04	49.48	49.76	713,212	-0.18(-0.36%)
Aug 17, 2012	49.89	50.09	49.72	49.94	665,778	-0.01(-0.01%)
Aug 16, 2012	49.92	49.99	49.37	49.95	782,911	+0.10(+0.21%)
Aug 15, 2012	49.56	49.90	49.37	49.84	408,324	+0.31(+0.63%)
Aug 14, 2012	49.86	49.93	49.41	49.53	684,413	-0.22(-0.43%)
Aug 13, 2012	49.57	50.03	49.48	49.74	654,392	+0.00(+0.00%)
Aug 10, 2012	49.80	50.02	49.26	49.74	709,396	-0.06(-0.12%)
Aug 09, 2012	49.55	50.21	49.51	49.80	1,462,310	+0.30(+0.60%)
Aug 08, 2012	49.66	49.87	49.27	49.51	824,646	-0.25(-0.50%)
Aug 07, 2012	50.55	50.69	49.61	49.75	1,158,638	-0.66(-1.32%)
Aug 06, 2012	50.49	50.54	50.11	50.42	920,920	+0.08(+0.16%)
Aug 03, 2012	50.12	50.60	49.84	50.34	1,253,534	+0.81(+1.63%)
Aug 02, 2012	49.11	49.63	48.77	49.53	1,138,478	+0.15(+0.30%)

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.