Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	46.96	46.99	46.55	46.66	849,904	-0.15(-0.33%)
Oct 26, 2012	46.64	46.82	46.82	46.82	889,995	+0.17(+0.36%)
Oct 25, 2012	46.90	47.04	46.27	46.65	940,599	+0.07(+0.15%)
Oct 24, 2012	47.32	47.42	46.49	46.58	1,283,425	-0.36(-0.76%)
Oct 23, 2012	46.40	47.23	46.07	46.94	1,635,704	+0.08(+0.18%)
Oct 19, 2012	47.16	47.64	46.48	46.85	2,149,736	-0.33(-0.70%)
Oct 18, 2012	44.75	47.50	44.03	47.18	3,167,730	+1.22(+2.65%)
Oct 17, 2012	45.68	46.09	45.49	45.96	992,083	+0.41(+0.89%)
Oct 16, 2012	44.66	45.62	44.18	45.55	1,059,072	+1.23(+2.77%)
Oct 15, 2012	44.08	44.56	43.91	44.33	1,471,090	+0.29(+0.65%)
Oct 12, 2012	44.37	44.78	43.91	44.04	406,394	-0.27(-0.61%)
Oct 11, 2012	44.38	44.69	44.23	44.31	469,479	+0.41(+0.95%)
Oct 10, 2012	44.73	44.75	43.84	43.90	662,566	-0.71(-1.59%)
Oct 09, 2012	45.34	45.34	44.46	44.61	1,030,118	-0.77(-1.70%)
Oct 08, 2012	45.54	45.71	45.11	45.38	724,498	-0.64(-1.40%)
Oct 05, 2012	45.83	46.26	45.67	46.02	1,171,987	+0.51(+1.12%)
Oct 04, 2012	45.17	45.71	45.04	45.51	848,975	+0.63(+1.40%)
Oct 03, 2012	44.85	45.17	44.64	44.89	777,335	+0.01(+0.02%)
Oct 02, 2012	44.78	44.93	44.47	44.88	830,289	+0.25(+0.57%)
Oct 01, 2012	45.01	45.48	44.41	44.62	1,304,057	+0.02(+0.04%)
Sep 28, 2012	44.03	44.71	43.83	44.61	954,048	+0.23(+0.52%)
Sep 27, 2012	43.80	44.48	43.62	44.38	939,367	+0.72(+1.65%)
Sep 26, 2012	43.76	43.96	43.08	43.66	889,401	-0.08(-0.17%)
Sep 25, 2012	44.86	45.07	43.73	43.73	906,701	-1.03(-2.31%)
Sep 24, 2012	44.67	44.95	44.58	44.77	800,944	-0.29(-0.64%)
Sep 21, 2012	45.70	46.00	45.03	45.06	1,160,721	-0.31(-0.69%)
Sep 20, 2012	45.41	45.49	45.10	45.37	1,147,849	-0.58(-1.27%)
Sep 19, 2012	44.83	46.27	44.72	45.95	2,304,273	+1.35(+3.02%)
Sep 18, 2012	44.76	44.96	43.91	44.61	1,595,290	-0.66(-1.46%)
Sep 17, 2012	45.45	45.51	45.19	45.27	860,419	-0.36(-0.80%)
Sep 14, 2012	45.46	45.84	45.43	45.63	1,862,993	+0.35(+0.77%)
Sep 13, 2012	45.83	45.93	44.77	45.28	3,289,223	-1.02(-2.19%)
Sep 12, 2012	47.79	48.03	46.11	46.30	1,712,913	-1.61(-3.36%)
Sep 11, 2012	47.82	48.06	47.53	47.91	664,107	+0.03(+0.05%)
Sep 10, 2012	47.81	48.12	47.69	47.88	823,642	-0.14(-0.30%)
Sep 07, 2012	47.25	48.07	46.97	48.03	1,189,694	+0.99(+2.10%)
Sep 06, 2012	46.15	47.61	46.14	47.04	1,145,126	+1.43(+3.13%)
Sep 05, 2012	45.65	45.78	45.07	45.61	1,179,686	-0.02(-0.04%)
Sep 04, 2012	45.93	46.20	44.96	45.63	1,102,334	-0.55(-1.19%)
Aug 31, 2012	46.27	46.58	45.65	46.18	1,274,880	+0.28(+0.61%)
Aug 30, 2012	45.73	46.13	45.60	45.90	1,272,434	-0.28(-0.60%)
Aug 29, 2012	46.18	46.26	45.74	46.18	2,030,469	-0.49(-1.05%)
Aug 27, 2012	47.77	47.77	46.51	46.67	1,746,381	-0.92(-1.93%)
Aug 24, 2012	47.87	47.98	47.21	47.59	1,075,349	-0.25(-0.53%)
Aug 23, 2012	48.89	48.89	47.61	47.84	1,824,596	-1.05(-2.16%)
Aug 22, 2012	49.46	49.56	48.63	48.90	1,717,423	-0.77(-1.55%)
Aug 21, 2012	51.37	51.50	49.05	49.66	1,676,326	-1.94(-3.76%)
Aug 20, 2012	51.51	51.63	51.09	51.60	521,845	-0.13(-0.24%)
Aug 17, 2012	51.55	51.85	51.37	51.73	501,825	+0.09(+0.18%)
Aug 16, 2012	51.48	51.82	51.13	51.64	598,241	+0.28(+0.54%)
Aug 15, 2012	50.91	51.46	50.91	51.36	398,231	+0.36(+0.71%)
Aug 14, 2012	51.63	51.83	50.82	51.00	671,233	-0.53(-1.03%)
Aug 13, 2012	51.05	51.55	50.89	51.53	548,236	+0.07(+0.13%)
Aug 10, 2012	51.13	51.50	50.65	51.46	328,267	+0.10(+0.20%)
Aug 09, 2012	50.79	51.57	50.78	51.36	387,216	+0.58(+1.15%)
Aug 08, 2012	50.55	50.99	50.36	50.78	400,390	-0.04(-0.08%)
Aug 07, 2012	50.36	51.01	50.04	50.82	797,906	+0.95(+1.89%)
Aug 06, 2012	49.71	50.14	49.54	49.87	516,788	+0.49(+0.99%)
Aug 03, 2012	49.03	49.87	49.02	49.39	529,731	+1.69(+3.54%)
Aug 02, 2012	48.03	48.66	46.96	47.70	851,996	-1.03(-2.11%)

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.