Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.68	31.14	30.10	30.34	1,516,949	-0.31(-1.02%)
Oct 26, 2012	30.25	30.65	30.65	30.65	1,033,063	+0.31(+1.03%)
Oct 25, 2012	30.55	30.82	30.07	30.34	1,310,847	-0.24(-0.77%)
Oct 24, 2012	31.00	31.08	30.45	30.57	2,669,955	+0.14(+0.45%)
Oct 23, 2012	28.84	31.45	28.84	30.44	4,399,852	+0.74(+2.50%)
Oct 19, 2012	30.18	30.29	29.64	29.70	2,061,182	-0.76(-2.49%)
Oct 18, 2012	30.10	30.61	29.99	30.45	1,699,246	+0.18(+0.61%)
Oct 17, 2012	29.56	30.38	29.47	30.27	1,964,881	+0.80(+2.70%)
Oct 16, 2012	28.73	29.77	28.70	29.47	2,187,998	+0.91(+3.18%)
Oct 15, 2012	28.25	28.58	27.86	28.57	2,093,278	+0.42(+1.50%)
Oct 12, 2012	28.31	28.60	27.88	28.14	3,675,372	-0.27(-0.95%)
Oct 11, 2012	29.02	29.28	28.41	28.41	3,755,924	-0.21(-0.72%)
Oct 10, 2012	29.28	29.28	28.49	28.62	2,005,288	-0.65(-2.23%)
Oct 09, 2012	29.35	29.66	29.12	29.28	1,675,124	-0.08(-0.27%)
Oct 08, 2012	29.49	29.59	29.21	29.35	3,309,769	-0.51(-1.71%)
Oct 05, 2012	30.35	30.55	29.69	29.86	3,134,408	-0.18(-0.61%)
Oct 04, 2012	30.13	30.24	29.85	30.05	1,500,385	+0.09(+0.29%)
Oct 03, 2012	30.19	30.36	29.83	29.96	1,881,695	-0.32(-1.05%)
Oct 02, 2012	30.18	30.61	29.94	30.28	1,743,603	+0.22(+0.72%)
Oct 01, 2012	30.45	30.74	29.93	30.06	1,894,885	-0.15(-0.50%)
Sep 28, 2012	30.24	30.57	30.00	30.22	3,535,057	-0.23(-0.76%)
Sep 27, 2012	30.71	30.87	30.26	30.45	2,443,334	+0.00(+0.00%)
Sep 26, 2012	30.08	30.65	29.89	30.45	1,767,351	+0.36(+1.19%)
Sep 25, 2012	31.15	31.40	30.08	30.09	2,440,714	-0.96(-3.11%)
Sep 24, 2012	31.85	31.86	30.73	31.05	3,475,890	-0.83(-2.60%)
Sep 21, 2012	32.91	33.57	31.71	31.88	4,618,059	-1.62(-4.83%)
Sep 20, 2012	33.12	33.64	32.54	33.50	1,852,242	-0.52(-1.52%)
Sep 19, 2012	33.55	34.42	33.38	34.02	3,133,037	+0.94(+2.84%)
Sep 18, 2012	32.95	33.11	32.65	33.08	1,176,269	-0.06(-0.19%)
Sep 17, 2012	33.82	33.92	32.94	33.14	1,603,515	-0.88(-2.58%)
Sep 14, 2012	32.93	34.39	32.93	34.02	2,855,199	+1.14(+3.47%)
Sep 13, 2012	31.36	33.05	31.21	32.88	1,760,122	+1.39(+4.40%)
Sep 12, 2012	31.79	31.99	31.40	31.49	1,366,581	-0.22(-0.68%)
Sep 11, 2012	31.88	32.10	31.66	31.71	1,983,500	-0.26(-0.80%)
Sep 10, 2012	31.31	32.18	31.20	31.96	2,343,707	+0.43(+1.37%)
Sep 07, 2012	30.83	31.76	30.54	31.53	2,172,761	+1.00(+3.26%)
Sep 06, 2012	29.78	30.82	29.78	30.53	1,967,265	+1.00(+3.40%)
Sep 05, 2012	29.71	30.14	29.50	29.53	2,417,407	-0.20(-0.67%)
Sep 04, 2012	30.39	30.40	29.51	29.73	1,983,306	-0.77(-2.51%)
Aug 31, 2012	30.57	30.77	30.19	30.49	2,047,758	+0.20(+0.66%)
Aug 30, 2012	30.97	30.97	30.26	30.30	2,075,752	-0.76(-2.44%)
Aug 29, 2012	31.59	31.62	31.00	31.05	2,125,750	-0.78(-2.45%)
Aug 27, 2012	32.19	32.26	31.66	31.83	1,084,691	-0.30(-0.94%)
Aug 24, 2012	32.26	32.47	31.94	32.14	822,605	-0.36(-1.10%)
Aug 23, 2012	32.64	33.00	32.33	32.50	1,030,217	-0.20(-0.61%)
Aug 22, 2012	32.40	32.73	31.97	32.69	1,479,004	+0.18(+0.54%)
Aug 21, 2012	32.68	33.11	32.35	32.52	1,194,754	-0.06(-0.20%)
Aug 20, 2012	32.75	32.85	32.35	32.58	1,734,093	-0.33(-0.99%)
Aug 17, 2012	33.20	33.33	32.75	32.91	1,815,037	-0.19(-0.58%)
Aug 16, 2012	32.21	33.45	32.14	33.10	3,202,754	+0.81(+2.52%)
Aug 15, 2012	30.73	32.35	30.73	32.29	2,918,693	+1.12(+3.61%)
Aug 14, 2012	31.95	32.06	31.09	31.16	1,368,266	-0.51(-1.61%)
Aug 13, 2012	32.28	32.43	31.49	31.67	1,543,910	-0.76(-2.33%)
Aug 10, 2012	31.59	32.77	31.34	32.43	3,585,764	+0.57(+1.78%)
Aug 09, 2012	32.04	32.33	31.55	31.87	2,214,928	-0.33(-1.04%)
Aug 08, 2012	31.42	32.30	31.33	32.20	2,296,519	+0.71(+2.25%)
Aug 07, 2012	31.03	31.71	31.02	31.49	2,560,785	+0.64(+2.07%)
Aug 06, 2012	30.71	31.14	30.67	30.85	2,366,316	+0.33(+1.10%)
Aug 03, 2012	30.63	30.65	30.17	30.52	1,923,641	+0.54(+1.81%)
Aug 02, 2012	29.90	30.36	29.49	29.98	1,994,925	-0.16(-0.52%)

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.