Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	35.85	35.91	35.39	35.45	5,696,375	-0.39(-1.10%)
Oct 26, 2012	35.66	35.85	35.85	35.85	3,330,834	+0.23(+0.65%)
Oct 25, 2012	35.27	35.71	35.27	35.62	2,548,696	+0.50(+1.43%)
Oct 24, 2012	35.25	35.36	35.05	35.11	2,069,488	+0.12(+0.33%)
Oct 23, 2012	35.07	35.10	34.80	35.00	1,063,735	-0.30(-0.84%)
Oct 19, 2012	35.57	35.64	35.14	35.30	2,219,743	-0.28(-0.78%)
Oct 18, 2012	35.78	35.79	35.48	35.57	2,563,712	-0.24(-0.66%)
Oct 17, 2012	35.34	35.82	35.34	35.81	2,439,813	+0.53(+1.50%)
Oct 16, 2012	35.11	35.35	35.10	35.28	1,997,896	+0.25(+0.72%)
Oct 15, 2012	35.09	35.10	34.91	35.03	1,590,840	-0.02(-0.06%)
Oct 12, 2012	35.07	35.24	34.95	35.05	1,445,976	+0.09(+0.25%)
Oct 11, 2012	35.07	35.17	34.96	34.96	1,310,641	+0.12(+0.33%)
Oct 10, 2012	35.05	35.15	34.74	34.85	1,512,372	-0.10(-0.29%)
Oct 09, 2012	35.18	35.23	34.90	34.95	1,347,860	-0.20(-0.58%)
Oct 08, 2012	35.15	35.20	34.99	35.15	1,043,525	-0.05(-0.13%)
Oct 05, 2012	35.34	35.41	35.11	35.20	1,689,320	+0.05(+0.13%)
Oct 04, 2012	35.11	35.24	35.05	35.15	1,085,897	+0.05(+0.14%)
Oct 03, 2012	35.26	35.26	34.98	35.11	1,500,417	-0.06(-0.17%)
Oct 02, 2012	35.29	35.44	35.00	35.17	1,970,313	-0.02(-0.06%)
Oct 01, 2012	34.89	35.41	34.86	35.19	3,158,157	+0.18(+0.52%)
Sep 28, 2012	34.90	35.03	34.73	35.01	2,413,587	+0.01(+0.02%)
Sep 27, 2012	35.03	35.11	34.86	35.00	2,023,731	-0.03(-0.10%)
Sep 26, 2012	35.17	35.34	34.98	35.03	2,209,594	-0.11(-0.31%)
Sep 25, 2012	35.24	35.34	35.10	35.14	4,422,056	+0.09(+0.25%)
Sep 24, 2012	34.88	35.11	34.75	35.05	3,108,661	+0.19(+0.54%)
Sep 21, 2012	34.78	34.91	34.67	34.86	4,144,267	+0.12(+0.35%)
Sep 20, 2012	34.50	34.86	34.50	34.74	3,374,608	+0.22(+0.65%)
Sep 19, 2012	34.17	34.66	34.15	34.52	3,057,308	+0.43(+1.27%)
Sep 18, 2012	34.24	34.24	34.05	34.08	1,903,333	-0.12(-0.34%)
Sep 17, 2012	34.02	34.23	34.02	34.20	2,012,415	+0.19(+0.56%)
Sep 14, 2012	34.39	34.40	33.83	34.01	4,241,818	-0.43(-1.24%)
Sep 13, 2012	34.03	34.52	33.90	34.44	2,821,862	+0.30(+0.89%)
Sep 12, 2012	34.21	34.28	34.01	34.13	1,443,239	-0.04(-0.12%)
Sep 11, 2012	34.14	34.17	33.99	34.17	1,845,940	+0.11(+0.32%)
Sep 10, 2012	33.93	34.12	33.83	34.06	2,678,232	-0.08(-0.24%)
Sep 07, 2012	34.11	34.23	34.04	34.14	2,835,674	-0.01(-0.02%)
Sep 06, 2012	34.05	34.20	33.97	34.15	3,311,712	+0.14(+0.42%)
Sep 05, 2012	34.29	34.42	34.01	34.01	1,933,173	-0.31(-0.91%)
Sep 04, 2012	34.43	34.56	34.30	34.32	2,175,377	+0.00(+0.00%)
Aug 31, 2012	34.41	34.56	34.21	34.32	2,445,701	+0.06(+0.18%)
Aug 30, 2012	34.52	34.52	34.25	34.26	3,120,945	-0.28(-0.82%)
Aug 29, 2012	34.77	34.87	34.48	34.54	2,252,379	-0.15(-0.45%)
Aug 27, 2012	34.69	34.78	34.59	34.70	1,686,665	+0.11(+0.33%)
Aug 24, 2012	34.37	34.60	34.28	34.58	2,015,435	+0.22(+0.63%)
Aug 23, 2012	34.35	34.44	34.23	34.37	3,034,943	+0.06(+0.18%)
Aug 22, 2012	34.42	34.54	34.23	34.31	2,384,468	-0.21(-0.62%)
Aug 21, 2012	34.60	34.73	34.50	34.52	2,634,566	+0.01(+0.02%)
Aug 20, 2012	34.34	34.58	34.34	34.52	2,295,185	+0.19(+0.55%)
Aug 17, 2012	34.40	34.48	34.29	34.33	3,257,601	-0.01(-0.02%)
Aug 16, 2012	34.16	34.37	34.08	34.34	3,180,740	+0.09(+0.27%)
Aug 15, 2012	34.11	34.26	34.04	34.24	1,330,312	+0.11(+0.31%)
Aug 14, 2012	34.16	34.23	33.94	34.13	2,596,177	+0.07(+0.22%)
Aug 13, 2012	34.24	34.28	34.03	34.06	3,641,527	-0.19(-0.55%)
Aug 10, 2012	33.99	34.26	33.93	34.25	2,329,464	+0.15(+0.45%)
Aug 09, 2012	34.01	34.13	33.91	34.09	2,965,642	+0.06(+0.18%)
Aug 08, 2012	33.77	34.09	33.72	34.03	2,769,385	+0.28(+0.82%)
Aug 07, 2012	33.72	33.89	33.61	33.76	2,404,502	+0.12(+0.36%)
Aug 06, 2012	33.77	34.07	33.62	33.64	3,195,056	-0.19(-0.56%)
Aug 03, 2012	33.50	33.96	33.49	33.83	6,122,302	+0.61(+1.84%)
Aug 02, 2012	32.28	33.58	32.28	33.21	7,028,502	+1.10(+3.41%)

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.