Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.31	33.54	33.03	33.16	3,945,774	+0.08(+0.25%)
Oct 26, 2012	33.45	33.08	33.08	33.08	3,087,951	-0.35(-1.06%)
Oct 25, 2012	33.61	33.93	33.14	33.43	2,797,266	+0.08(+0.25%)
Oct 24, 2012	33.61	33.77	33.32	33.35	1,976,430	-0.23(-0.68%)
Oct 23, 2012	33.63	33.74	33.43	33.57	3,516,841	-0.29(-0.87%)
Oct 19, 2012	34.14	34.17	33.72	33.87	2,778,141	-0.34(-0.98%)
Oct 18, 2012	33.99	34.35	33.95	34.20	1,846,066	+0.13(+0.37%)
Oct 17, 2012	34.33	34.43	33.94	34.08	2,981,104	-0.18(-0.54%)
Oct 16, 2012	33.63	34.35	33.56	34.26	4,241,122	+0.71(+2.10%)
Oct 15, 2012	33.21	33.57	33.10	33.56	2,336,156	+0.34(+1.04%)
Oct 12, 2012	33.22	33.40	33.11	33.21	2,095,802	+0.03(+0.08%)
Oct 11, 2012	33.22	33.38	33.07	33.19	2,025,440	+0.07(+0.20%)
Oct 10, 2012	33.26	33.30	32.92	33.12	2,085,224	-0.24(-0.73%)
Oct 09, 2012	33.40	33.53	32.98	33.36	2,429,719	-0.08(-0.25%)
Oct 08, 2012	33.19	33.52	33.08	33.45	1,434,288	+0.22(+0.66%)
Oct 05, 2012	33.16	33.51	33.03	33.23	3,588,386	+0.13(+0.41%)
Oct 04, 2012	32.98	33.38	32.91	33.09	3,542,825	+0.25(+0.77%)
Oct 03, 2012	32.83	32.98	32.67	32.84	2,464,517	+0.03(+0.08%)
Oct 02, 2012	32.82	33.04	32.59	32.82	2,757,107	+0.03(+0.10%)
Oct 01, 2012	32.61	32.84	32.53	32.78	2,380,499	+0.24(+0.72%)
Sep 28, 2012	32.75	32.83	32.49	32.55	3,552,090	-0.26(-0.79%)
Sep 27, 2012	32.54	32.84	32.36	32.81	2,481,062	+0.31(+0.96%)
Sep 26, 2012	32.71	32.92	32.45	32.50	3,193,243	-0.17(-0.51%)
Sep 25, 2012	33.09	33.11	32.54	32.66	4,000,354	-0.43(-1.30%)
Sep 24, 2012	32.67	33.17	32.50	33.09	3,728,573	+0.33(+1.00%)
Sep 21, 2012	32.34	32.82	32.32	32.77	3,972,608	+0.54(+1.67%)
Sep 20, 2012	31.95	32.26	31.66	32.23	2,686,585	+0.13(+0.42%)
Sep 19, 2012	32.17	32.37	32.09	32.09	3,043,899	-0.12(-0.37%)
Sep 18, 2012	31.82	32.24	31.59	32.21	3,584,893	+0.24(+0.76%)
Sep 17, 2012	31.50	31.98	31.45	31.97	3,801,356	+0.55(+1.77%)
Sep 14, 2012	31.98	32.11	31.21	31.41	7,520,897	-0.59(-1.84%)
Sep 13, 2012	31.82	32.07	31.51	32.00	4,168,792	+0.13(+0.42%)
Sep 12, 2012	31.73	32.45	31.55	31.87	2,961,917	+0.11(+0.34%)
Sep 11, 2012	31.55	31.79	31.34	31.76	4,753,244	-0.22(-0.68%)
Sep 10, 2012	32.26	32.26	31.96	31.98	2,361,719	-0.13(-0.39%)
Sep 07, 2012	32.50	32.59	31.98	32.10	3,201,393	-0.39(-1.19%)
Sep 06, 2012	32.23	32.65	32.21	32.49	2,962,669	+0.39(+1.20%)
Sep 05, 2012	32.54	32.61	32.03	32.10	4,582,159	-0.50(-1.55%)
Sep 04, 2012	32.39	32.79	32.17	32.61	2,775,718	+0.22(+0.67%)
Aug 31, 2012	32.10	32.77	31.93	32.39	3,555,054	+0.35(+1.10%)
Aug 30, 2012	31.60	32.09	31.48	32.03	2,822,525	+0.38(+1.20%)
Aug 29, 2012	31.64	31.74	31.45	31.66	2,765,158	-0.24(-0.76%)
Aug 27, 2012	32.04	32.08	31.80	31.90	2,744,740	-0.13(-0.42%)
Aug 24, 2012	31.86	32.17	31.80	32.03	2,496,088	+0.10(+0.32%)
Aug 23, 2012	31.80	32.08	31.75	31.93	2,498,568	+0.05(+0.16%)
Aug 22, 2012	31.60	32.01	31.46	31.88	3,414,161	+0.30(+0.96%)
Aug 21, 2012	31.68	32.00	31.53	31.58	2,748,275	-0.13(-0.40%)
Aug 20, 2012	31.45	31.80	31.43	31.71	2,952,430	+0.14(+0.45%)
Aug 17, 2012	31.30	31.73	31.03	31.56	7,064,818	+0.08(+0.24%)
Aug 16, 2012	31.43	31.59	31.14	31.49	6,792,777	-0.37(-1.16%)
Aug 15, 2012	32.14	32.27	31.78	31.86	3,251,780	-0.23(-0.71%)
Aug 14, 2012	32.42	32.48	31.99	32.08	2,772,358	-0.25(-0.78%)
Aug 13, 2012	32.33	32.42	31.96	32.33	1,943,977	-0.08(-0.26%)
Aug 10, 2012	32.43	32.46	32.05	32.42	2,077,620	+0.00(+0.00%)
Aug 09, 2012	32.22	32.98	32.22	32.42	3,847,049	-0.01(-0.03%)
Aug 08, 2012	32.83	32.83	32.38	32.43	4,155,412	-0.54(-1.63%)
Aug 07, 2012	32.89	33.18	32.84	32.96	3,055,124	+0.10(+0.31%)
Aug 06, 2012	33.01	33.23	32.84	32.86	2,704,264	-0.14(-0.43%)
Aug 03, 2012	32.93	33.31	32.92	33.00	4,966,339	+0.44(+1.34%)
Aug 02, 2012	32.74	32.91	32.24	32.57	4,386,174	-0.39(-1.19%)

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.