Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.62	29.62	28.77	29.42	4,549,052	-0.03(-0.11%)
Oct 26, 2012	29.39	29.45	29.45	29.45	1,952,409	+0.08(+0.28%)
Oct 25, 2012	29.34	29.51	28.85	29.37	1,722,677	+0.13(+0.46%)
Oct 24, 2012	29.48	29.69	29.15	29.24	1,442,564	-0.15(-0.53%)
Oct 23, 2012	29.50	29.74	29.26	29.39	2,253,338	-1.02(-3.34%)
Oct 19, 2012	30.59	30.84	30.32	30.41	1,449,918	-0.16(-0.52%)
Oct 18, 2012	30.60	30.77	30.48	30.57	1,923,664	-0.06(-0.19%)
Oct 17, 2012	30.73	30.76	30.44	30.63	1,411,746	-0.18(-0.57%)
Oct 16, 2012	30.73	30.99	30.72	30.80	712,643	+0.13(+0.42%)
Oct 15, 2012	30.45	30.70	30.28	30.67	1,041,086	+0.20(+0.66%)
Oct 12, 2012	30.29	30.50	30.22	30.47	2,285,952	+0.21(+0.68%)
Oct 11, 2012	30.49	30.58	30.25	30.26	2,280,427	-0.07(-0.24%)
Oct 10, 2012	30.16	30.34	29.96	30.34	1,682,216	+0.21(+0.69%)
Oct 09, 2012	30.18	30.35	30.01	30.13	1,838,593	-0.06(-0.19%)
Oct 08, 2012	30.07	30.19	29.96	30.19	1,444,823	+0.03(+0.09%)
Oct 05, 2012	30.13	30.37	30.02	30.16	1,215,558	+0.07(+0.22%)
Oct 04, 2012	30.18	30.32	29.80	30.09	2,025,703	+0.05(+0.15%)
Oct 03, 2012	29.63	30.14	29.63	30.05	1,684,031	+0.41(+1.38%)
Oct 02, 2012	29.41	29.66	29.25	29.64	1,762,443	+0.36(+1.23%)
Oct 01, 2012	29.77	29.77	28.88	29.28	2,425,346	-0.26(-0.89%)
Sep 28, 2012	29.53	29.63	29.32	29.54	2,389,722	-0.06(-0.21%)
Sep 27, 2012	29.63	29.81	29.51	29.60	1,872,228	+0.03(+0.09%)
Sep 26, 2012	29.62	29.73	29.48	29.58	1,966,633	-0.02(-0.07%)
Sep 25, 2012	30.24	30.37	29.59	29.60	1,863,505	-0.56(-1.87%)
Sep 24, 2012	30.20	30.57	30.13	30.16	1,315,731	-0.25(-0.83%)
Sep 21, 2012	30.71	30.72	30.27	30.41	2,282,122	-0.14(-0.46%)
Sep 20, 2012	30.84	30.84	30.33	30.55	2,544,564	-0.55(-1.76%)
Sep 19, 2012	31.21	31.33	30.91	31.10	1,491,751	-0.12(-0.38%)
Sep 18, 2012	31.46	31.54	31.05	31.22	1,287,180	-0.28(-0.90%)
Sep 17, 2012	31.63	31.90	31.50	31.50	1,058,350	-0.16(-0.51%)
Sep 14, 2012	31.57	31.80	31.50	31.66	1,295,128	+0.17(+0.52%)
Sep 13, 2012	31.25	31.62	31.21	31.50	1,348,644	+0.24(+0.78%)
Sep 12, 2012	31.29	31.74	31.12	31.25	1,959,093	-0.03(-0.08%)
Sep 11, 2012	31.16	31.41	30.89	31.28	1,534,236	+0.12(+0.38%)
Sep 10, 2012	31.30	31.39	31.08	31.16	1,778,401	-0.23(-0.74%)
Sep 07, 2012	31.18	31.51	31.09	31.39	1,940,690	+0.23(+0.75%)
Sep 06, 2012	31.13	31.23	31.02	31.16	1,653,054	+0.20(+0.63%)
Sep 05, 2012	30.95	31.03	30.76	30.97	1,466,787	+0.03(+0.08%)
Sep 04, 2012	30.77	30.99	30.61	30.94	2,127,305	+0.19(+0.62%)
Aug 31, 2012	30.91	30.91	30.48	30.75	1,971,110	+0.02(+0.07%)
Aug 30, 2012	30.68	30.80	30.50	30.73	1,419,053	-0.13(-0.43%)
Aug 29, 2012	30.90	31.19	30.84	30.86	1,196,014	-0.07(-0.22%)
Aug 27, 2012	30.81	31.01	30.71	30.93	2,296,446	+0.14(+0.45%)
Aug 24, 2012	30.32	30.98	30.07	30.79	5,071,427	+0.44(+1.45%)
Aug 23, 2012	29.55	30.39	29.38	30.35	2,576,223	+0.74(+2.51%)
Aug 22, 2012	29.62	29.76	29.28	29.61	2,057,397	-0.02(-0.05%)
Aug 21, 2012	29.74	29.90	29.58	29.62	1,460,488	-0.11(-0.38%)
Aug 20, 2012	29.79	29.85	29.46	29.74	1,605,910	-0.06(-0.19%)
Aug 17, 2012	29.71	29.84	29.54	29.79	1,366,487	+0.08(+0.28%)
Aug 16, 2012	29.66	29.72	29.39	29.71	1,450,244	+0.17(+0.58%)
Aug 15, 2012	29.41	29.67	29.35	29.54	947,760	+0.09(+0.31%)
Aug 14, 2012	29.39	29.53	29.35	29.45	1,532,871	+0.11(+0.38%)
Aug 13, 2012	29.29	29.43	29.24	29.34	2,597,627	+0.06(+0.19%)
Aug 10, 2012	29.24	29.31	29.19	29.28	1,236,070	+0.06(+0.21%)
Aug 09, 2012	29.38	29.51	29.14	29.22	1,915,395	-0.14(-0.49%)
Aug 08, 2012	29.63	29.74	29.28	29.36	1,414,462	-0.39(-1.32%)
Aug 07, 2012	30.20	30.20	29.73	29.76	2,119,202	-0.40(-1.32%)
Aug 06, 2012	30.11	30.20	29.99	30.15	1,986,020	+0.14(+0.46%)
Aug 03, 2012	30.03	30.10	29.77	30.02	1,566,771	+0.29(+0.98%)
Aug 02, 2012	29.61	29.75	29.38	29.73	1,960,829	-0.02(-0.05%)

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.