Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.74	35.11	34.38	34.67	1,410,099	+0.08(+0.22%)
Oct 26, 2012	34.52	34.59	34.59	34.59	1,900,024	-0.21(-0.62%)
Oct 25, 2012	34.74	35.05	34.56	34.80	2,237,084	+0.28(+0.82%)
Oct 24, 2012	35.48	35.50	34.45	34.52	2,297,406	-0.51(-1.44%)
Oct 23, 2012	35.05	35.33	34.03	35.03	2,432,881	+0.52(+1.49%)
Oct 19, 2012	34.59	34.76	34.15	34.51	2,720,150	-0.26(-0.76%)
Oct 18, 2012	32.74	35.04	32.42	34.77	7,106,798	+1.58(+4.75%)
Oct 17, 2012	33.42	33.60	32.93	33.20	2,538,695	-0.14(-0.41%)
Oct 16, 2012	33.60	33.84	33.24	33.33	2,598,105	-0.26(-0.78%)
Oct 15, 2012	32.60	34.01	32.57	33.60	4,663,163	+1.11(+3.41%)
Oct 12, 2012	32.63	32.91	32.44	32.49	3,186,385	-0.30(-0.92%)
Oct 11, 2012	32.14	33.24	32.01	32.79	3,871,817	+1.38(+4.40%)
Oct 10, 2012	31.52	31.56	30.95	31.41	1,568,693	+0.13(+0.40%)
Oct 09, 2012	31.16	31.60	31.04	31.28	1,704,627	+0.03(+0.09%)
Oct 08, 2012	31.11	31.29	30.93	31.25	1,032,100	+0.00(+0.00%)
Oct 05, 2012	31.43	31.74	31.14	31.25	1,276,289	-0.15(-0.46%)
Oct 04, 2012	31.14	31.52	31.14	31.40	1,961,160	+0.33(+1.06%)
Oct 03, 2012	29.98	31.84	29.78	31.07	4,568,825	+1.21(+4.04%)
Oct 02, 2012	29.74	29.98	29.47	29.86	1,058,785	+0.39(+1.32%)
Oct 01, 2012	29.81	30.15	29.42	29.47	1,810,407	-0.31(-1.05%)
Sep 28, 2012	30.09	30.32	29.75	29.78	1,518,861	-0.35(-1.16%)
Sep 27, 2012	29.88	30.23	29.64	30.13	1,354,913	+0.54(+1.84%)
Sep 26, 2012	30.22	30.30	29.29	29.59	1,852,955	-0.71(-2.34%)
Sep 25, 2012	30.71	30.81	30.24	30.30	2,179,093	-0.18(-0.61%)
Sep 24, 2012	30.83	31.01	30.45	30.48	1,563,151	-0.56(-1.82%)
Sep 21, 2012	30.46	31.08	30.29	31.05	3,764,175	+0.90(+3.00%)
Sep 20, 2012	30.24	30.52	30.01	30.14	2,837,499	-0.36(-1.18%)
Sep 19, 2012	30.89	31.14	29.67	30.50	4,074,521	-0.61(-1.97%)
Sep 18, 2012	31.34	31.57	30.84	31.12	1,890,594	-0.03(-0.09%)
Sep 17, 2012	32.13	32.13	31.13	31.15	1,702,663	-1.03(-3.21%)
Sep 14, 2012	32.17	32.49	32.08	32.18	2,019,573	-0.08(-0.24%)
Sep 13, 2012	31.61	32.37	31.44	32.25	1,769,468	+0.44(+1.38%)
Sep 12, 2012	31.64	32.06	31.64	31.82	2,411,261	+0.14(+0.43%)
Sep 11, 2012	31.73	32.71	31.55	31.68	2,896,062	+0.29(+0.93%)
Sep 10, 2012	31.49	31.67	31.27	31.39	1,644,614	-0.09(-0.28%)
Sep 07, 2012	31.74	31.80	31.42	31.48	951,326	-0.23(-0.74%)
Sep 06, 2012	31.44	31.77	31.18	31.71	1,151,940	+0.23(+0.74%)
Sep 05, 2012	29.57	31.66	29.56	31.48	2,706,491	+1.29(+4.29%)
Sep 04, 2012	30.96	31.24	30.11	30.18	2,824,310	-0.94(-3.03%)
Aug 31, 2012	31.18	31.27	30.96	31.13	991,941	+0.15(+0.47%)
Aug 30, 2012	30.82	31.15	30.78	30.98	974,023	+0.01(+0.03%)
Aug 29, 2012	30.95	31.07	30.62	30.97	955,990	-0.18(-0.59%)
Aug 27, 2012	31.70	31.70	31.09	31.16	1,846,484	-0.24(-0.77%)
Aug 24, 2012	30.95	31.50	30.77	31.40	1,611,185	+0.27(+0.86%)
Aug 23, 2012	30.56	31.18	30.43	31.13	2,314,445	+0.45(+1.47%)
Aug 22, 2012	30.17	30.71	30.17	30.68	1,577,245	+0.44(+1.45%)
Aug 21, 2012	30.64	30.88	30.20	30.24	1,689,494	-0.40(-1.30%)
Aug 20, 2012	30.68	30.86	30.56	30.64	1,374,435	-0.29(-0.94%)
Aug 17, 2012	30.16	30.98	30.12	30.93	1,634,993	+0.77(+2.55%)
Aug 16, 2012	30.09	30.36	29.97	30.16	1,296,919	-0.05(-0.16%)
Aug 15, 2012	29.72	30.23	29.70	30.21	2,150,349	+0.41(+1.37%)
Aug 14, 2012	30.27	30.41	29.73	29.80	1,778,133	-0.37(-1.23%)
Aug 13, 2012	30.06	30.22	29.61	30.17	1,337,204	+0.10(+0.32%)
Aug 10, 2012	29.77	30.16	29.53	30.07	1,482,332	-0.08(-0.26%)
Aug 09, 2012	29.51	30.21	29.14	30.15	2,437,894	+0.38(+1.27%)
Aug 08, 2012	27.89	29.80	27.89	29.77	2,649,089	-0.07(-0.23%)
Aug 07, 2012	30.00	30.01	29.50	29.84	1,562,337	+0.17(+0.56%)
Aug 06, 2012	29.69	29.99	29.44	29.68	1,550,541	+0.06(+0.20%)
Aug 03, 2012	29.57	29.90	29.33	29.62	1,683,127	+0.67(+2.32%)
Aug 02, 2012	29.52	29.52	28.65	28.95	2,674,332	-0.79(-2.65%)

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.