Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.38	31.45	30.98	31.09	1,197,439	-0.12(-0.38%)
Oct 26, 2012		31.21	31.21	31.21	0	+0.37(+1.20%)
Oct 25, 2012	30.87	30.96	30.64	30.84	1,545,487	+0.31(+1.02%)
Oct 24, 2012	31.07	31.23	30.49	30.53	1,405,808	-0.30(-0.97%)
Oct 23, 2012	30.34	30.92	30.34	30.83	1,601,379	+0.34(+1.12%)
Oct 19, 2012	31.09	31.10	30.42	30.49	3,424,901	-0.72(-2.31%)
Oct 18, 2012	31.30	31.41	31.04	31.21	1,682,059	-0.08(-0.26%)
Oct 17, 2012	31.14	31.51	31.01	31.29	1,724,563	-0.21(-0.67%)
Oct 16, 2012	30.99	31.58	30.99	31.50	3,453,248	+0.66(+2.14%)
Oct 15, 2012	30.61	30.89	30.56	30.84	2,120,297	+0.34(+1.11%)
Oct 12, 2012	30.60	30.76	30.46	30.50	2,231,919	-0.10(-0.33%)
Oct 11, 2012	30.77	30.85	30.55	30.60	2,447,353	+0.00(+0.00%)
Oct 10, 2012	30.97	31.01	30.56	30.60	1,584,818	-0.44(-1.42%)
Oct 09, 2012	31.37	31.37	30.90	31.04	2,560,708	-0.50(-1.59%)
Oct 08, 2012	31.74	31.74	31.45	31.54	1,471,912	-0.42(-1.31%)
Oct 06, 2012	31.98	32.34	31.89	31.96	2,300,840	+0.00(+0.00%)
Oct 05, 2012	31.98	32.34	31.89	31.96	2,300,840	+0.12(+0.38%)
Oct 04, 2012	31.80	31.90	31.53	31.84	2,395,224	+0.17(+0.54%)
Oct 03, 2012	31.91	31.91	31.59	31.67	2,645,350	-0.11(-0.35%)
Oct 02, 2012	31.87	31.90	31.57	31.78	3,369,813	+0.15(+0.47%)
Oct 01, 2012	31.66	32.01	31.52	31.63	2,033,892	-0.01(-0.03%)
Sep 28, 2012	31.73	31.83	31.55	31.64	2,070,537	-0.25(-0.78%)
Sep 27, 2012	31.48	31.96	31.30	31.89	3,049,368	+0.68(+2.18%)
Sep 26, 2012	31.24	31.25	30.86	31.21	1,785,551	-0.10(-0.32%)
Sep 25, 2012	32.06	32.09	31.30	31.31	2,380,053	-0.53(-1.66%)
Sep 24, 2012	31.96	32.06	31.72	31.84	1,407,176	-0.45(-1.39%)
Sep 21, 2012	32.41	32.55	32.26	32.29	1,693,901	+0.03(+0.09%)
Sep 20, 2012	32.37	32.48	32.09	32.26	2,691,634	-0.37(-1.13%)
Sep 19, 2012	32.86	32.86	32.60	32.63	1,286,365	-0.33(-1.00%)
Sep 18, 2012	32.87	33.00	32.77	32.96	892,762	-0.03(-0.09%)
Sep 17, 2012	33.17	33.30	32.87	32.99	797,343	-0.33(-0.99%)
Sep 14, 2012	33.04	33.57	33.04	33.32	2,176,127	+0.50(+1.52%)
Sep 13, 2012	32.50	32.94	32.35	32.82	1,838,265	+0.25(+0.77%)
Sep 12, 2012	32.67	32.88	32.44	32.57	1,029,685	+0.00(+0.00%)
Sep 11, 2012	32.54	32.82	32.42	32.57	1,457,744	+0.16(+0.49%)
Sep 10, 2012	32.75	32.85	32.41	32.41	2,079,576	-0.53(-1.61%)
Sep 07, 2012	32.86	33.01	32.74	32.94	1,682,252	-0.32(-0.96%)
Sep 06, 2012	32.41	33.28	32.41	33.26	3,040,667	+1.03(+3.20%)
Sep 05, 2012	32.39	32.62	32.16	32.23	1,866,657	-0.23(-0.71%)
Sep 04, 2012	32.93	32.93	32.19	32.46	2,901,056	-0.51(-1.55%)
Aug 31, 2012	32.69	33.10	32.48	32.97	2,894,013	+0.53(+1.63%)
Aug 30, 2012	32.69	32.72	32.37	32.44	2,260,864	-0.47(-1.43%)
Aug 29, 2012	32.84	33.03	32.65	32.91	483,597	+0.01(+0.03%)
Aug 27, 2012	33.11	33.11	32.78	32.90	2,245,220	-0.16(-0.48%)
Aug 24, 2012	32.95	33.17	32.71	33.06	1,919,116	+0.10(+0.30%)
Aug 23, 2012	33.10	33.19	32.82	32.96	2,762,629	-0.35(-1.05%)
Aug 22, 2012	33.42	33.51	33.14	33.31	1,163,006	-0.29(-0.86%)
Aug 21, 2012	33.61	33.90	33.48	33.60	1,963,955	+0.06(+0.18%)
Aug 20, 2012	33.54	33.61	33.30	33.54	1,276,278	-0.08(-0.24%)
Aug 17, 2012	33.82	33.82	33.55	33.62	814,797	-0.28(-0.83%)
Aug 16, 2012	33.61	33.96	33.50	33.90	962,634	+0.40(+1.19%)
Aug 15, 2012	33.40	33.72	33.39	33.50	1,882,517	+0.06(+0.18%)
Aug 14, 2012	33.76	33.86	33.33	33.44	703,532	-0.20(-0.59%)
Aug 13, 2012	33.69	33.74	33.32	33.64	2,638,146	-0.26(-0.77%)
Aug 11, 2012	33.61	33.90	33.56	33.90	1,592,179	+0.00(+0.00%)
Aug 10, 2012	33.61	33.90	33.56	33.90	1,592,179	+0.24(+0.71%)
Aug 09, 2012	33.48	33.77	33.45	33.66	738,560	+0.25(+0.75%)
Aug 08, 2012	33.32	33.51	33.22	33.41	931,015	+0.14(+0.42%)
Aug 07, 2012	33.18	33.64	33.10	33.27	3,210,634	+0.44(+1.34%)
Aug 06, 2012	33.04	33.08	32.83	32.83	2,492,565	-0.01(-0.03%)
Aug 03, 2012	32.62	32.94	32.44	32.84	1,851,310	+0.84(+2.63%)
Aug 02, 2012	32.01	32.58	31.77	32.00	3,595,633	-0.24(-0.74%)

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.