Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.36	31.73	31.05	31.15	1,892,506	-0.19(-0.59%)
Oct 26, 2012	31.51	31.34	31.34	31.34	1,872,782	-0.23(-0.73%)
Oct 25, 2012	31.16	31.59	31.03	31.57	2,053,567	+0.71(+2.31%)
Oct 24, 2012	31.14	31.26	30.83	30.85	1,339,793	-0.24(-0.77%)
Oct 23, 2012	30.94	31.21	30.73	31.09	1,612,632	-0.34(-1.07%)
Oct 19, 2012	31.92	31.93	31.11	31.43	1,895,830	-0.57(-1.79%)
Oct 18, 2012	32.46	32.48	31.78	32.00	2,236,170	-0.55(-1.68%)
Oct 17, 2012	31.66	32.60	31.53	32.55	4,060,222	+1.00(+3.19%)
Oct 16, 2012	31.59	31.69	31.27	31.54	2,000,417	+0.19(+0.62%)
Oct 15, 2012	30.84	31.37	30.79	31.35	2,614,455	+0.49(+1.60%)
Oct 12, 2012	31.18	31.24	30.53	30.85	4,845,971	-0.18(-0.57%)
Oct 11, 2012	31.30	31.59	31.03	31.03	3,997,198	-0.11(-0.34%)
Oct 10, 2012	31.08	31.70	30.90	31.14	7,540,243	+0.48(+1.55%)
Oct 09, 2012	32.00	32.12	30.54	30.66	7,304,767	-1.38(-4.32%)
Oct 08, 2012	32.05	32.18	31.73	32.04	2,562,593	+0.13(+0.41%)
Oct 05, 2012	31.16	32.18	30.90	31.91	5,223,613	+1.30(+4.26%)
Oct 04, 2012	30.36	30.79	29.97	30.61	4,257,044	+0.37(+1.22%)
Oct 03, 2012	29.98	30.54	29.73	30.24	6,759,988	+0.78(+2.66%)
Oct 02, 2012	29.01	29.65	28.96	29.45	2,919,601	+0.65(+2.27%)
Oct 01, 2012	28.71	28.87	28.42	28.80	2,988,675	+0.28(+0.99%)
Sep 28, 2012	28.55	28.61	28.26	28.52	2,688,147	-0.22(-0.77%)
Sep 27, 2012	28.39	28.79	28.29	28.74	1,239,997	+0.37(+1.31%)
Sep 26, 2012	28.49	28.68	28.26	28.37	2,299,474	+0.01(+0.03%)
Sep 25, 2012	29.10	29.19	28.32	28.36	2,518,351	-0.61(-2.10%)
Sep 24, 2012	29.12	29.35	28.77	28.97	2,007,761	-0.35(-1.20%)
Sep 21, 2012	29.82	30.03	29.31	29.32	3,278,900	-0.41(-1.39%)
Sep 20, 2012	29.17	30.11	29.13	29.73	3,100,586	+0.50(+1.72%)
Sep 19, 2012	29.01	29.49	28.77	29.23	2,084,980	+0.32(+1.10%)
Sep 18, 2012	28.96	29.25	28.77	28.91	1,642,864	-0.12(-0.43%)
Sep 17, 2012	28.36	29.04	28.20	29.04	3,072,607	+0.66(+2.33%)
Sep 14, 2012	28.93	29.31	28.33	28.38	3,463,826	-0.50(-1.74%)
Sep 13, 2012	28.56	28.99	28.29	28.88	4,010,975	+0.24(+0.83%)
Sep 12, 2012	28.95	29.11	28.62	28.64	2,788,776	-0.27(-0.94%)
Sep 11, 2012	28.98	29.04	28.82	28.91	2,562,935	+0.04(+0.12%)
Sep 10, 2012	29.31	29.48	28.81	28.88	3,132,319	-0.78(-2.64%)
Sep 07, 2012	30.02	30.15	29.58	29.66	1,968,723	-0.36(-1.20%)
Sep 06, 2012	29.45	30.15	29.45	30.02	2,542,686	+0.79(+2.71%)
Sep 05, 2012	29.33	29.54	29.21	29.23	3,136,694	-0.05(-0.18%)
Sep 04, 2012	29.13	29.39	28.90	29.28	3,092,573	+0.25(+0.85%)
Aug 31, 2012	29.09	29.29	28.83	29.04	2,618,296	+0.11(+0.37%)
Aug 30, 2012	28.80	29.01	28.71	28.93	2,131,336	-0.03(-0.09%)
Aug 29, 2012	28.46	29.10	28.46	28.96	3,083,385	+0.35(+1.23%)
Aug 27, 2012	28.79	28.89	28.53	28.61	2,051,770	-0.24(-0.83%)
Aug 24, 2012	28.32	28.92	28.24	28.84	2,293,115	+0.39(+1.36%)
Aug 23, 2012	28.30	28.52	28.14	28.46	2,035,797	+0.04(+0.16%)
Aug 22, 2012	28.31	28.45	28.20	28.41	1,841,172	+0.03(+0.09%)
Aug 21, 2012	28.18	28.70	28.04	28.39	2,569,701	+0.21(+0.75%)
Aug 20, 2012	28.59	28.59	27.77	28.17	4,093,113	-0.48(-1.66%)
Aug 17, 2012	28.18	28.74	28.09	28.65	3,108,093	+0.50(+1.79%)
Aug 16, 2012	27.86	28.19	27.70	28.15	3,354,601	+0.25(+0.88%)
Aug 15, 2012	27.13	28.43	27.09	27.90	6,010,268	+0.86(+3.16%)
Aug 14, 2012	26.29	27.33	26.29	27.05	5,971,039	+0.82(+3.13%)
Aug 13, 2012	26.38	26.40	26.13	26.23	1,497,405	-0.17(-0.63%)
Aug 10, 2012	26.03	26.40	25.84	26.39	1,375,139	+0.08(+0.30%)
Aug 09, 2012	26.10	26.39	25.81	26.31	1,939,268	+0.05(+0.20%)
Aug 08, 2012	25.98	26.52	25.86	26.26	2,416,767	+0.11(+0.40%)
Aug 07, 2012	26.31	26.41	26.07	26.15	2,163,344	-0.21(-0.80%)
Aug 06, 2012	26.43	26.45	26.28	26.37	1,875,108	-0.01(-0.03%)
Aug 03, 2012	25.93	26.44	25.80	26.38	3,614,459	+0.74(+2.89%)
Aug 02, 2012	25.33	26.03	25.33	25.63	2,874,133	+0.02(+0.07%)

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.