Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.00	33.08	32.59	32.75	23,731,234	-0.17(-0.50%)
Oct 26, 2012	33.10	32.92	32.92	32.92	18,406,614	-0.12(-0.35%)
Oct 25, 2012	33.27	33.34	32.94	33.03	32,752,924	+0.35(+1.07%)
Oct 24, 2012	32.91	33.03	32.58	32.68	13,838,212	-0.05(-0.17%)
Oct 23, 2012	33.03	33.04	32.58	32.74	23,962,564	-0.65(-1.95%)
Oct 19, 2012	33.81	34.09	33.35	33.39	18,318,750	-0.45(-1.32%)
Oct 18, 2012	33.77	33.94	33.54	33.84	21,379,670	-0.04(-0.11%)
Oct 17, 2012	33.84	34.07	33.73	33.88	20,543,688	+0.21(+0.62%)
Oct 16, 2012	33.74	34.01	33.54	33.67	16,876,038	+0.15(+0.44%)
Oct 15, 2012	33.35	33.66	33.15	33.52	20,275,880	+0.37(+1.11%)
Oct 12, 2012	33.42	33.57	33.07	33.15	17,730,652	-0.16(-0.48%)
Oct 11, 2012	33.32	33.50	33.26	33.31	18,215,540	+0.26(+0.80%)
Oct 10, 2012	33.42	33.43	32.89	33.05	24,057,762	-0.27(-0.81%)
Oct 09, 2012	33.54	33.55	33.11	33.32	19,979,058	-0.29(-0.88%)
Oct 08, 2012	33.16	33.68	33.07	33.61	18,057,652	+0.33(+0.98%)
Oct 05, 2012	33.73	33.80	33.21	33.29	22,810,548	-0.09(-0.26%)
Oct 04, 2012	33.19	33.48	32.92	33.37	18,867,014	+0.22(+0.67%)
Oct 03, 2012	33.52	33.52	33.10	33.15	19,633,072	-0.35(-1.04%)
Oct 02, 2012	33.72	33.83	33.38	33.50	18,364,920	+0.02(+0.06%)
Oct 01, 2012	33.34	33.78	33.30	33.48	22,309,252	+0.29(+0.89%)
Sep 28, 2012	33.27	33.40	32.92	33.19	31,813,814	-0.43(-1.28%)
Sep 27, 2012	33.77	33.83	33.35	33.62	20,586,770	+0.08(+0.24%)
Sep 26, 2012	33.45	33.58	33.09	33.54	21,449,388	-0.09(-0.26%)
Sep 25, 2012	34.30	34.32	33.52	33.62	29,870,854	-0.73(-2.12%)
Sep 24, 2012	34.26	34.50	34.13	34.35	13,919,592	+0.02(+0.04%)
Sep 21, 2012	34.64	34.75	34.26	34.34	24,646,136	-0.12(-0.36%)
Sep 20, 2012	34.24	34.60	34.04	34.46	22,316,606	-0.09(-0.25%)
Sep 19, 2012	34.72	34.93	34.45	34.55	28,250,644	-0.14(-0.39%)
Sep 18, 2012	34.59	34.89	34.47	34.68	19,007,248	+0.01(+0.02%)
Sep 17, 2012	34.83	34.97	34.51	34.67	18,292,056	-0.36(-1.02%)
Sep 14, 2012	34.94	35.66	34.78	35.03	40,666,888	+0.36(+1.05%)
Sep 13, 2012	33.57	34.67	33.47	34.67	42,992,996	+1.01(+2.99%)
Sep 12, 2012	33.78	33.86	33.33	33.66	31,212,844	-0.01(-0.02%)
Sep 11, 2012	33.38	33.76	33.38	33.67	14,375,319	+0.46(+1.39%)
Sep 10, 2012	33.65	33.75	33.17	33.21	23,338,234	-0.73(-2.15%)
Sep 07, 2012	33.40	34.32	33.37	33.94	31,289,246	+0.92(+2.79%)
Sep 06, 2012	32.33	33.07	32.33	33.02	22,190,066	+0.94(+2.93%)
Sep 05, 2012	31.97	32.17	31.74	32.08	18,265,796	+0.30(+0.95%)
Sep 04, 2012	32.28	32.33	31.73	31.78	19,788,936	-0.59(-1.82%)
Aug 31, 2012	32.23	32.54	32.10	32.37	18,478,864	+0.24(+0.75%)
Aug 30, 2012	32.09	32.24	31.93	32.13	13,884,610	-0.23(-0.72%)
Aug 29, 2012	32.70	32.73	32.05	32.36	24,715,494	-0.61(-1.86%)
Aug 27, 2012	33.02	33.16	32.88	32.97	17,618,604	-0.33(-1.00%)
Aug 24, 2012	33.08	33.53	32.85	33.30	18,310,214	+0.06(+0.17%)
Aug 23, 2012	33.56	33.59	33.06	33.25	24,390,250	-0.54(-1.60%)
Aug 22, 2012	33.64	33.92	33.30	33.79	23,193,248	+0.12(+0.36%)
Aug 21, 2012	34.15	34.32	33.50	33.67	21,546,230	-0.33(-0.98%)
Aug 20, 2012	33.89	34.05	33.61	34.00	14,584,863	+0.01(+0.02%)
Aug 17, 2012	34.05	34.18	33.88	33.99	19,396,182	-0.08(-0.23%)
Aug 16, 2012	33.84	34.18	33.50	34.07	24,125,514	+0.58(+1.74%)
Aug 15, 2012	33.42	33.59	33.21	33.49	18,509,754	+0.15(+0.44%)
Aug 14, 2012	33.91	34.04	33.24	33.34	23,846,522	-0.48(-1.42%)
Aug 13, 2012	33.77	34.02	33.47	33.82	20,071,876	-0.25(-0.72%)
Aug 10, 2012	33.58	34.14	33.41	34.07	19,932,562	+0.30(+0.89%)
Aug 09, 2012	33.77	34.01	33.53	33.77	17,643,426	-0.01(-0.02%)
Aug 08, 2012	33.34	33.86	33.30	33.77	18,108,676	+0.47(+1.40%)
Aug 07, 2012	33.54	33.83	33.27	33.30	19,353,574	+0.02(+0.07%)
Aug 06, 2012	32.79	33.62	32.72	33.28	19,970,612	+0.45(+1.36%)
Aug 03, 2012	32.69	33.11	32.61	32.83	22,769,504	+0.92(+2.89%)
Aug 02, 2012	31.92	32.35	31.63	31.91	21,327,114	-0.41(-1.27%)

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.