Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.58	26.37	25.42	25.59	814,589	+0.10(+0.40%)
Oct 26, 2012	25.68	25.49	25.49	25.49	946,352	-0.17(-0.65%)
Oct 25, 2012	25.68	26.07	25.52	25.65	1,163,273	+0.17(+0.65%)
Oct 24, 2012	25.23	26.77	24.91	25.49	2,556,609	+1.98(+8.40%)
Oct 23, 2012	23.44	23.72	23.13	23.51	742,829	-0.47(-1.94%)
Oct 19, 2012	24.31	24.31	23.86	23.98	720,636	-0.40(-1.62%)
Oct 18, 2012	24.53	24.53	24.25	24.37	971,550	-0.22(-0.90%)
Oct 17, 2012	24.12	24.64	24.04	24.59	894,224	+0.56(+2.34%)
Oct 16, 2012	23.90	24.14	23.85	24.03	668,743	+0.26(+1.10%)
Oct 15, 2012	23.35	23.79	23.19	23.77	623,314	+0.42(+1.79%)
Oct 12, 2012	23.79	23.91	23.34	23.35	790,347	-0.39(-1.63%)
Oct 11, 2012	23.80	23.99	23.72	23.74	699,715	+0.13(+0.54%)
Oct 10, 2012	23.60	23.84	23.57	23.61	1,022,317	-0.02(-0.07%)
Oct 09, 2012	23.76	23.82	23.61	23.63	809,878	-0.09(-0.40%)
Oct 08, 2012	23.69	23.86	23.67	23.72	1,043,224	-0.02(-0.10%)
Oct 05, 2012	23.72	23.95	23.47	23.75	1,372,899	-0.02(-0.07%)
Oct 04, 2012	23.49	24.12	23.31	23.76	2,358,809	-1.09(-4.39%)
Oct 03, 2012	25.16	25.21	24.74	24.85	744,822	-0.28(-1.13%)
Oct 02, 2012	25.24	25.37	24.97	25.14	1,031,386	-0.06(-0.25%)
Oct 01, 2012	25.24	25.52	25.12	25.20	985,760	+0.06(+0.22%)
Sep 28, 2012	25.01	25.21	24.62	25.15	1,076,960	+0.12(+0.47%)
Sep 27, 2012	24.82	25.10	24.59	25.03	818,299	+0.32(+1.31%)
Sep 26, 2012	24.64	24.82	24.57	24.70	713,804	+0.05(+0.19%)
Sep 25, 2012	24.78	24.93	24.53	24.66	1,230,968	-0.06(-0.26%)
Sep 24, 2012	24.44	24.84	24.44	24.72	1,061,852	+0.09(+0.38%)
Sep 21, 2012	24.52	24.67	24.21	24.63	1,349,054	+0.24(+1.00%)
Sep 20, 2012	24.57	24.58	24.32	24.38	843,066	-0.34(-1.37%)
Sep 19, 2012	24.63	24.87	24.63	24.72	526,190	+0.09(+0.35%)
Sep 18, 2012	24.83	24.83	24.46	24.63	533,359	-0.21(-0.86%)
Sep 17, 2012	25.09	25.09	24.74	24.85	678,331	-0.32(-1.26%)
Sep 14, 2012	24.42	25.27	24.42	25.16	1,242,993	+0.70(+2.88%)
Sep 13, 2012	24.23	24.56	24.01	24.46	1,047,729	+0.25(+1.01%)
Sep 12, 2012	24.36	24.48	24.06	24.21	1,165,391	-0.04(-0.16%)
Sep 11, 2012	24.18	24.39	24.13	24.25	841,171	+0.06(+0.26%)
Sep 10, 2012	24.23	24.54	24.18	24.19	674,261	-0.12(-0.49%)
Sep 07, 2012	24.21	24.44	24.21	24.31	605,174	-0.04(-0.16%)
Sep 06, 2012	23.84	24.43	23.76	24.35	1,036,435	+0.75(+3.18%)
Sep 05, 2012	23.23	23.74	23.09	23.60	2,125,060	+0.21(+0.88%)
Sep 04, 2012	24.70	24.70	22.85	23.39	3,146,130	-1.29(-5.22%)
Aug 31, 2012	24.59	24.83	24.38	24.68	901,813	+0.40(+1.63%)
Aug 30, 2012	24.42	24.43	24.11	24.29	556,427	-0.29(-1.18%)
Aug 29, 2012	24.35	24.85	24.32	24.58	683,662	+0.27(+1.13%)
Aug 27, 2012	24.75	24.79	24.29	24.30	693,548	-0.38(-1.52%)
Aug 24, 2012	24.51	24.75	24.44	24.68	661,982	+0.13(+0.54%)
Aug 23, 2012	24.75	24.75	24.43	24.54	699,444	-0.22(-0.89%)
Aug 22, 2012	24.93	24.94	24.69	24.76	636,630	-0.22(-0.88%)
Aug 21, 2012	25.12	25.27	24.86	24.98	804,856	-0.05(-0.22%)
Aug 20, 2012	25.02	25.25	24.90	25.04	612,105	-0.06(-0.25%)
Aug 17, 2012	25.00	25.17	24.94	25.10	777,345	+0.16(+0.63%)
Aug 16, 2012	24.48	25.04	24.48	24.94	711,761	+0.43(+1.76%)
Aug 15, 2012	24.51	24.69	24.45	24.51	682,071	-0.13(-0.54%)
Aug 14, 2012	24.89	24.92	24.57	24.65	600,068	-0.08(-0.32%)
Aug 13, 2012	24.85	25.03	24.59	24.72	603,929	-0.16(-0.66%)
Aug 10, 2012	24.63	24.90	24.50	24.89	825,080	+0.16(+0.63%)
Aug 09, 2012	24.76	24.91	24.65	24.73	812,925	-0.04(-0.16%)
Aug 08, 2012	24.47	24.97	24.47	24.77	826,353	+0.11(+0.44%)
Aug 07, 2012	24.58	24.77	24.42	24.66	738,834	+0.20(+0.80%)
Aug 06, 2012	24.48	24.60	24.25	24.47	834,741	+0.09(+0.35%)
Aug 03, 2012	24.33	24.65	24.31	24.38	753,332	+0.45(+1.90%)
Aug 02, 2012	23.94	24.14	23.62	23.93	1,133,296	-0.14(-0.59%)

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.