Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.41	33.77	33.21	33.76	3,261,369	+0.31(+0.92%)
Oct 26, 2012	33.44	33.45	33.45	33.45	3,278,404	+0.25(+0.76%)
Oct 25, 2012	33.98	34.20	32.69	33.20	6,718,007	-0.94(-2.74%)
Oct 24, 2012	34.22	34.37	33.74	34.13	2,655,382	+0.04(+0.12%)
Oct 23, 2012	33.91	34.28	33.61	34.09	2,604,339	-0.01(-0.04%)
Oct 19, 2012	34.76	34.78	33.75	34.10	3,529,811	-0.70(-2.01%)
Oct 18, 2012	34.80	34.89	34.57	34.80	2,031,204	-0.14(-0.40%)
Oct 17, 2012	34.84	35.01	34.40	34.94	1,900,498	+0.24(+0.70%)
Oct 16, 2012	34.29	34.82	34.22	34.70	1,453,070	+0.38(+1.11%)
Oct 15, 2012	34.18	34.34	33.89	34.32	1,376,376	+0.30(+0.87%)
Oct 12, 2012	34.10	34.28	33.87	34.02	2,476,709	-0.13(-0.37%)
Oct 11, 2012	34.42	34.54	34.09	34.15	2,237,738	-0.21(-0.60%)
Oct 10, 2012	34.32	34.45	33.97	34.35	2,135,216	-0.03(-0.09%)
Oct 09, 2012	34.74	34.82	34.27	34.38	2,466,872	-0.33(-0.94%)
Oct 08, 2012	34.25	35.00	34.22	34.71	1,771,748	-0.01(-0.02%)
Oct 05, 2012	34.90	34.97	34.55	34.72	2,454,292	-0.01(-0.02%)
Oct 04, 2012	34.57	34.87	34.35	34.72	1,869,539	+0.28(+0.81%)
Oct 03, 2012	34.57	34.85	34.03	34.44	3,214,437	-0.02(-0.06%)
Oct 02, 2012	34.66	34.86	34.35	34.47	3,706,214	+0.00(+0.01%)
Oct 01, 2012	34.93	35.00	34.12	34.46	3,829,770	-0.11(-0.33%)
Sep 28, 2012	34.59	34.71	34.17	34.58	3,789,555	-0.07(-0.19%)
Sep 27, 2012	34.46	34.78	34.29	34.64	2,554,657	+0.07(+0.21%)
Sep 26, 2012	34.51	34.60	34.09	34.57	3,412,392	+0.10(+0.28%)
Sep 25, 2012	34.66	35.13	34.35	34.48	2,852,091	-0.46(-1.31%)
Sep 24, 2012	34.95	35.07	34.61	34.93	2,070,392	-0.07(-0.20%)
Sep 21, 2012	35.24	35.31	34.84	35.00	9,579,964	-0.03(-0.08%)
Sep 20, 2012	34.66	35.05	34.59	35.03	2,302,597	+0.19(+0.55%)
Sep 19, 2012	35.39	35.48	34.77	34.84	3,308,330	-0.41(-1.16%)
Sep 18, 2012	35.46	35.53	35.09	35.25	3,919,760	-0.19(-0.54%)
Sep 17, 2012	35.45	35.75	35.35	35.44	3,590,235	-0.10(-0.29%)
Sep 14, 2012	35.34	36.21	35.01	35.54	6,475,115	-0.28(-0.77%)
Sep 13, 2012	35.40	35.92	35.22	35.82	3,975,609	+0.25(+0.71%)
Sep 12, 2012	35.37	35.67	35.31	35.57	2,570,584	+0.21(+0.60%)
Sep 11, 2012	35.25	35.37	35.08	35.36	4,747,878	-0.02(-0.05%)
Sep 10, 2012	35.25	35.46	35.13	35.37	4,630,407	+0.13(+0.36%)
Sep 07, 2012	34.09	35.36	33.79	35.25	8,561,970	+1.21(+3.56%)
Sep 06, 2012	33.36	34.08	32.99	34.03	4,973,236	+0.92(+2.79%)
Sep 05, 2012	32.91	33.14	32.39	33.11	5,551,913	+0.00(+0.00%)
Sep 04, 2012	32.87	33.13	32.69	33.11	2,725,193	+0.25(+0.75%)
Aug 31, 2012	32.71	32.88	32.63	32.87	4,208,944	+0.23(+0.72%)
Aug 30, 2012	32.39	32.68	32.33	32.63	2,814,716	+0.05(+0.17%)
Aug 29, 2012	32.34	32.63	32.34	32.58	3,720,172	+0.43(+1.34%)
Aug 27, 2012	32.14	32.26	31.93	32.15	2,708,421	+0.02(+0.06%)
Aug 24, 2012	31.81	32.18	31.66	32.13	1,755,921	+0.20(+0.64%)
Aug 23, 2012	32.08	32.12	31.89	31.93	2,455,599	-0.13(-0.41%)
Aug 22, 2012	31.88	32.13	31.57	32.06	2,850,681	-0.02(-0.07%)
Aug 21, 2012	32.33	32.63	31.96	32.08	2,268,501	-0.24(-0.74%)
Aug 20, 2012	32.34	32.90	32.26	32.32	3,402,026	-0.07(-0.22%)
Aug 17, 2012	32.20	32.42	31.71	32.39	3,697,164	+0.38(+1.18%)
Aug 16, 2012	31.44	32.12	31.44	32.02	2,662,491	+0.50(+1.58%)
Aug 15, 2012	31.54	31.64	31.33	31.52	1,479,209	+0.04(+0.13%)
Aug 14, 2012	32.00	32.08	31.33	31.48	3,318,489	-0.55(-1.72%)
Aug 13, 2012	32.02	32.17	31.85	32.03	1,825,436	-0.05(-0.17%)
Aug 10, 2012	31.97	32.12	31.73	32.08	1,538,344	+0.05(+0.15%)
Aug 09, 2012	31.78	32.16	31.70	32.03	2,706,727	+0.34(+1.06%)
Aug 08, 2012	31.74	31.78	31.58	31.70	2,677,869	-0.07(-0.21%)
Aug 07, 2012	31.18	31.95	31.15	31.76	4,775,413	+0.63(+2.04%)
Aug 06, 2012	30.71	31.20	30.50	31.13	2,812,543	+0.64(+2.10%)
Aug 03, 2012	30.08	30.62	29.69	30.49	5,793,724	+0.66(+2.21%)
Aug 02, 2012	30.50	30.57	29.66	29.83	5,660,588	-0.77(-2.51%)

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.