Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.82	31.28	30.24	30.48	1,510,049	-0.31(-1.02%)
Oct 26, 2012	30.39	30.79	30.79	30.79	1,028,364	+0.31(+1.03%)
Oct 25, 2012	30.69	30.96	30.20	30.48	1,304,884	-0.24(-0.77%)
Oct 24, 2012	31.15	31.23	30.59	30.71	2,657,810	+0.14(+0.45%)
Oct 23, 2012	28.97	31.59	28.97	30.58	4,379,838	+0.74(+2.50%)
Oct 19, 2012	30.32	30.43	29.78	29.83	2,051,806	-0.76(-2.49%)
Oct 18, 2012	30.23	30.75	30.13	30.59	1,691,517	+0.18(+0.61%)
Oct 17, 2012	29.70	30.51	29.61	30.41	1,955,943	+0.80(+2.70%)
Oct 16, 2012	28.86	29.91	28.83	29.61	2,178,046	+0.91(+3.18%)
Oct 15, 2012	28.38	28.71	27.99	28.70	2,083,757	+0.42(+1.50%)
Oct 12, 2012	28.44	28.73	28.01	28.27	3,658,654	-0.27(-0.95%)
Oct 11, 2012	29.15	29.42	28.54	28.54	3,738,840	-0.21(-0.72%)
Oct 10, 2012	29.42	29.42	28.62	28.75	1,996,167	-0.66(-2.23%)
Oct 09, 2012	29.49	29.79	29.26	29.41	1,667,505	-0.08(-0.27%)
Oct 08, 2012	29.62	29.72	29.34	29.49	3,294,714	-0.51(-1.71%)
Oct 05, 2012	30.49	30.69	29.83	30.00	3,120,150	-0.18(-0.61%)
Oct 04, 2012	30.27	30.38	29.99	30.19	1,493,561	+0.09(+0.29%)
Oct 03, 2012	30.33	30.50	29.97	30.10	1,873,136	-0.32(-1.05%)
Oct 02, 2012	30.31	30.75	30.07	30.42	1,735,672	+0.22(+0.72%)
Oct 01, 2012	30.59	30.88	30.07	30.20	1,886,266	-0.15(-0.50%)
Sep 28, 2012	30.38	30.71	30.14	30.35	3,518,977	-0.23(-0.76%)
Sep 27, 2012	30.85	31.01	30.40	30.59	2,432,220	+0.00(+0.00%)
Sep 26, 2012	30.22	30.79	30.03	30.59	1,759,312	+0.36(+1.19%)
Sep 25, 2012	31.29	31.55	30.22	30.23	2,429,612	-0.97(-3.11%)
Sep 24, 2012	32.00	32.00	30.87	31.19	3,460,079	-0.83(-2.60%)
Sep 21, 2012	33.06	33.72	31.86	32.03	4,597,053	-1.63(-4.83%)
Sep 20, 2012	33.27	33.80	32.69	33.65	1,843,817	-0.52(-1.52%)
Sep 19, 2012	33.70	34.57	33.53	34.17	3,118,785	+0.94(+2.84%)
Sep 18, 2012	33.10	33.26	32.80	33.23	1,170,918	-0.06(-0.19%)
Sep 17, 2012	33.97	34.08	33.09	33.29	1,596,221	-0.88(-2.58%)
Sep 14, 2012	33.08	34.55	33.08	34.17	2,842,212	+1.14(+3.47%)
Sep 13, 2012	31.51	33.20	31.35	33.03	1,752,116	+1.39(+4.40%)
Sep 12, 2012	31.93	32.14	31.54	31.63	1,360,364	-0.22(-0.68%)
Sep 11, 2012	32.03	32.25	31.81	31.85	1,974,478	-0.26(-0.80%)
Sep 10, 2012	31.45	32.33	31.35	32.11	2,333,046	+0.43(+1.36%)
Sep 07, 2012	30.97	31.91	30.68	31.67	2,162,877	+1.00(+3.26%)
Sep 06, 2012	29.91	30.96	29.91	30.67	1,958,316	+1.01(+3.40%)
Sep 05, 2012	29.85	30.27	29.63	29.67	2,406,411	-0.20(-0.67%)
Sep 04, 2012	30.53	30.54	29.64	29.87	1,974,284	-0.77(-2.51%)
Aug 31, 2012	30.71	30.91	30.33	30.63	2,038,444	+0.20(+0.66%)
Aug 30, 2012	31.11	31.11	30.40	30.43	2,066,310	-0.76(-2.44%)
Aug 29, 2012	31.74	31.76	31.15	31.19	2,116,081	-0.78(-2.45%)
Aug 27, 2012	32.34	32.40	31.80	31.98	1,079,757	-0.30(-0.94%)
Aug 24, 2012	32.41	32.62	32.08	32.28	818,863	-0.36(-1.10%)
Aug 23, 2012	32.79	33.15	32.48	32.64	1,025,531	-0.20(-0.61%)
Aug 22, 2012	32.55	32.88	32.12	32.84	1,472,276	+0.18(+0.54%)
Aug 21, 2012	32.83	33.26	32.50	32.67	1,189,319	-0.06(-0.20%)
Aug 20, 2012	32.90	33.00	32.50	32.73	1,726,205	-0.33(-0.99%)
Aug 17, 2012	33.36	33.48	32.90	33.06	1,806,781	-0.19(-0.58%)
Aug 16, 2012	32.36	33.60	32.29	33.25	3,188,185	+0.82(+2.52%)
Aug 15, 2012	30.87	32.50	30.87	32.44	2,905,417	+1.13(+3.61%)
Aug 14, 2012	32.10	32.21	31.23	31.31	1,362,042	-0.51(-1.61%)
Aug 13, 2012	32.43	32.58	31.63	31.82	1,536,888	-0.76(-2.33%)
Aug 10, 2012	31.73	32.92	31.48	32.58	3,569,453	+0.57(+1.78%)
Aug 09, 2012	32.19	32.48	31.69	32.01	2,204,853	-0.34(-1.04%)
Aug 08, 2012	31.56	32.45	31.47	32.35	2,286,073	+0.71(+2.25%)
Aug 07, 2012	31.17	31.86	31.16	31.63	2,549,137	+0.64(+2.07%)
Aug 06, 2012	30.85	31.28	30.81	30.99	2,355,552	+0.34(+1.10%)
Aug 03, 2012	30.77	30.79	30.31	30.66	1,914,891	+0.54(+1.81%)
Aug 02, 2012	30.04	30.49	29.62	30.11	1,985,851	-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.