Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	48.07	48.50	47.86	48.33	1,816,035	+0.40(+0.83%)
Oct 26, 2012	47.89	47.93	47.93	47.93	2,542,603	+0.04(+0.09%)
Oct 25, 2012	48.70	48.71	47.68	47.89	1,543,517	-0.47(-0.98%)
Oct 24, 2012	48.01	48.60	47.86	48.37	2,142,022	+0.67(+1.41%)
Oct 23, 2012	47.30	48.01	46.94	47.70	1,782,499	-0.90(-1.86%)
Oct 19, 2012	49.31	49.39	48.27	48.60	2,233,833	-0.56(-1.14%)
Oct 18, 2012	49.40	49.50	48.74	49.16	2,501,710	+0.05(+0.10%)
Oct 17, 2012	48.73	49.54	48.48	49.11	2,730,398	+0.47(+0.98%)
Oct 16, 2012	48.29	49.08	47.86	48.64	2,166,171	+0.69(+1.45%)
Oct 15, 2012	47.21	47.99	46.96	47.94	1,498,057	+0.79(+1.67%)
Oct 12, 2012	47.72	47.95	46.81	47.15	1,756,116	-0.51(-1.07%)
Oct 11, 2012	48.08	48.33	47.66	47.66	1,238,760	+0.04(+0.09%)
Oct 10, 2012	47.51	47.87	47.23	47.62	1,862,427	-0.14(-0.30%)
Oct 09, 2012	48.56	48.56	47.71	47.77	1,292,248	-0.83(-1.71%)
Oct 08, 2012	48.52	48.72	48.04	48.60	1,537,674	-0.09(-0.19%)
Oct 05, 2012	48.80	48.88	48.31	48.69	2,087,831	+0.38(+0.79%)
Oct 04, 2012	48.32	48.57	47.95	48.31	1,799,591	+0.17(+0.35%)
Oct 03, 2012	47.22	48.15	47.13	48.14	2,286,216	+0.82(+1.73%)
Oct 02, 2012	47.79	47.85	47.06	47.32	1,058,368	-0.38(-0.80%)
Oct 01, 2012	47.59	48.01	47.37	47.70	1,893,381	+0.29(+0.62%)
Sep 28, 2012	47.17	47.56	46.73	47.41	1,281,912	-0.16(-0.34%)
Sep 27, 2012	47.48	47.90	47.18	47.57	1,224,829	+0.26(+0.55%)
Sep 26, 2012	47.49	47.80	47.09	47.31	1,518,146	-0.18(-0.37%)
Sep 25, 2012	48.39	48.48	47.47	47.48	1,710,617	-0.73(-1.52%)
Sep 24, 2012	48.30	48.44	47.92	48.22	1,491,870	-0.32(-0.66%)
Sep 21, 2012	49.24	49.25	48.46	48.54	3,043,687	-0.32(-0.66%)
Sep 20, 2012	48.03	48.90	47.89	48.86	2,686,596	+0.47(+0.96%)
Sep 19, 2012	48.47	48.69	47.98	48.40	2,039,278	-0.09(-0.18%)
Sep 18, 2012	48.92	48.92	48.22	48.48	1,806,055	-0.43(-0.89%)
Sep 17, 2012	48.79	49.14	48.62	48.92	1,658,917	-0.14(-0.29%)
Sep 14, 2012	49.04	49.48	48.77	49.06	3,067,061	+0.11(+0.22%)
Sep 13, 2012	47.87	49.39	47.80	48.95	2,972,207	+1.16(+2.43%)
Sep 12, 2012	47.98	48.24	47.58	47.79	2,644,210	-0.04(-0.09%)
Sep 11, 2012	47.86	48.08	47.39	47.83	2,382,157	+0.03(+0.07%)
Sep 10, 2012	47.36	48.21	47.20	47.80	3,778,818	+1.09(+2.34%)
Sep 07, 2012	46.65	46.94	45.83	46.70	3,221,167	+0.06(+0.12%)
Sep 06, 2012	45.24	46.65	45.14	46.65	3,146,677	+1.75(+3.89%)
Sep 05, 2012	44.75	44.98	44.35	44.90	1,762,506	+0.25(+0.55%)
Sep 04, 2012	45.28	45.40	44.44	44.65	1,947,116	-0.76(-1.68%)
Aug 31, 2012	45.17	45.52	44.83	45.42	1,572,315	+0.63(+1.41%)
Aug 30, 2012	45.09	45.23	44.70	44.79	1,976,663	-0.50(-1.11%)
Aug 29, 2012	45.02	45.37	44.69	45.29	1,733,032	+0.14(+0.30%)
Aug 27, 2012	45.20	45.33	44.81	45.15	2,243,963	+0.09(+0.21%)
Aug 24, 2012	44.98	45.19	44.65	45.06	1,843,159	+0.07(+0.15%)
Aug 23, 2012	45.64	45.70	44.89	44.99	2,453,018	-0.85(-1.86%)
Aug 22, 2012	44.13	45.85	44.11	45.84	2,970,463	+1.48(+3.33%)
Aug 21, 2012	45.06	45.22	44.24	44.36	2,280,705	-0.70(-1.55%)
Aug 20, 2012	45.34	45.49	44.91	45.06	1,692,749	-0.45(-0.99%)
Aug 17, 2012	45.64	45.68	45.43	45.51	1,506,339	+0.09(+0.19%)
Aug 16, 2012	45.31	45.53	44.93	45.43	1,092,025	+0.25(+0.56%)
Aug 15, 2012	44.71	45.22	44.57	45.17	1,194,810	+0.39(+0.88%)
Aug 14, 2012	45.50	45.75	44.64	44.78	2,065,627	-0.69(-1.51%)
Aug 13, 2012	45.76	45.82	45.06	45.47	1,114,045	-0.28(-0.61%)
Aug 10, 2012	45.71	45.75	45.33	45.75	1,575,842	-0.23(-0.49%)
Aug 09, 2012	45.72	46.18	45.59	45.97	1,280,640	+0.11(+0.23%)
Aug 08, 2012	45.58	46.03	44.85	45.87	2,365,539	+0.07(+0.16%)
Aug 07, 2012	45.43	45.90	45.05	45.79	2,550,332	+0.67(+1.47%)
Aug 06, 2012	44.80	45.39	44.69	45.13	2,500,680	+0.29(+0.64%)
Aug 03, 2012	44.96	45.04	44.53	44.84	2,600,641	+0.64(+1.45%)
Aug 02, 2012	44.04	44.36	43.47	44.20	2,589,012	-0.17(-0.39%)

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.