Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.91	23.05	22.57	22.84	22,212,590	-0.03(-0.12%)
Oct 26, 2012	22.90	22.87	22.87	22.87	14,603,559	-0.06(-0.28%)
Oct 25, 2012	22.93	22.99	22.80	22.94	14,557,402	+0.15(+0.67%)
Oct 24, 2012	22.82	22.84	22.69	22.78	15,001,292	+0.02(+0.08%)
Oct 23, 2012	22.85	22.99	22.69	22.77	19,158,198	-0.26(-1.14%)
Oct 19, 2012	23.32	23.36	22.97	23.03	22,801,118	-0.29(-1.23%)
Oct 18, 2012	23.45	23.52	23.19	23.31	23,992,780	-0.14(-0.61%)
Oct 17, 2012	23.55	23.60	23.29	23.46	24,611,572	+0.04(+0.16%)
Oct 16, 2012	23.63	23.63	23.35	23.42	20,722,282	-0.07(-0.31%)
Oct 15, 2012	23.10	23.55	23.01	23.49	31,645,478	+0.41(+1.77%)
Oct 12, 2012	22.97	23.15	22.93	23.08	26,368,738	+0.24(+1.07%)
Oct 11, 2012	23.33	23.33	22.82	22.84	27,341,274	-0.12(-0.54%)
Oct 10, 2012	22.73	23.39	22.73	22.97	63,592,188	+0.39(+1.73%)
Oct 09, 2012	22.89	22.95	22.57	22.58	27,280,968	-0.34(-1.48%)
Oct 08, 2012	22.89	23.01	22.86	22.91	14,924,378	+0.04(+0.16%)
Oct 05, 2012	22.82	22.99	22.80	22.88	17,093,306	+0.12(+0.55%)
Oct 04, 2012	22.69	22.84	22.69	22.75	16,422,670	+0.16(+0.70%)
Oct 03, 2012	22.54	22.76	22.46	22.59	26,719,228	+0.14(+0.61%)
Oct 02, 2012	22.53	22.64	22.42	22.46	13,491,962	-0.09(-0.40%)
Oct 01, 2012	22.47	22.68	22.47	22.55	15,310,942	+0.08(+0.34%)
Sep 28, 2012	22.49	22.55	22.36	22.47	19,776,628	-0.05(-0.24%)
Sep 27, 2012	22.65	22.69	22.48	22.53	17,604,570	-0.06(-0.28%)
Sep 26, 2012	22.58	22.79	22.58	22.59	15,779,863	-0.02(-0.09%)
Sep 25, 2012	22.81	22.85	22.61	22.61	20,821,254	-0.15(-0.64%)
Sep 24, 2012	22.59	22.83	22.59	22.76	14,494,363	+0.09(+0.39%)
Sep 21, 2012	22.83	22.87	22.63	22.67	34,699,240	-0.09(-0.40%)
Sep 20, 2012	22.63	22.78	22.63	22.76	14,853,812	+0.12(+0.51%)
Sep 19, 2012	22.61	22.73	22.53	22.65	18,573,602	+0.13(+0.57%)
Sep 18, 2012	22.49	22.59	22.44	22.52	17,428,658	-0.01(-0.05%)
Sep 17, 2012	22.64	22.74	22.49	22.53	22,510,324	-0.16(-0.68%)
Sep 14, 2012	22.79	22.84	22.61	22.69	28,034,586	-0.19(-0.85%)
Sep 13, 2012	22.52	22.90	22.52	22.88	24,325,548	+0.33(+1.44%)
Sep 12, 2012	22.55	22.64	22.46	22.55	14,113,729	+0.00(+0.01%)
Sep 11, 2012	22.45	22.66	22.40	22.55	17,376,990	+0.17(+0.75%)
Sep 10, 2012	22.50	22.57	22.38	22.38	21,343,690	-0.09(-0.42%)
Sep 07, 2012	22.75	22.78	22.38	22.48	21,744,458	-0.30(-1.32%)
Sep 06, 2012	22.53	22.78	22.48	22.78	21,373,552	+0.38(+1.71%)
Sep 05, 2012	22.49	22.52	22.34	22.40	26,153,830	+0.01(+0.05%)
Sep 04, 2012	22.16	22.48	22.10	22.38	27,992,938	+0.28(+1.25%)
Aug 31, 2012	22.10	22.21	22.03	22.11	19,326,680	+0.11(+0.48%)
Aug 30, 2012	22.12	22.15	21.97	22.00	17,198,798	-0.16(-0.71%)
Aug 29, 2012	22.11	22.24	22.06	22.16	13,893,567	+0.08(+0.37%)
Aug 27, 2012	21.98	22.17	21.95	22.08	18,938,174	+0.12(+0.54%)
Aug 24, 2012	21.74	21.99	21.73	21.96	17,044,036	+0.17(+0.77%)
Aug 23, 2012	21.86	21.91	21.74	21.79	19,720,350	-0.06(-0.29%)
Aug 22, 2012	21.73	21.88	21.73	21.85	21,874,364	+0.10(+0.48%)
Aug 21, 2012	22.02	22.03	21.75	21.75	25,070,434	-0.26(-1.20%)
Aug 20, 2012	21.93	22.05	21.82	22.02	18,221,790	+0.09(+0.43%)
Aug 17, 2012	22.05	22.13	21.88	21.92	31,976,858	-0.05(-0.22%)
Aug 16, 2012	22.10	22.15	21.86	21.97	58,496,700	-0.70(-3.09%)
Aug 15, 2012	22.51	22.69	22.48	22.67	25,530,718	+0.13(+0.59%)
Aug 14, 2012	22.48	22.62	22.40	22.54	23,782,442	+0.19(+0.83%)
Aug 13, 2012	22.35	22.44	22.28	22.35	20,692,250	-0.09(-0.38%)
Aug 10, 2012	22.49	22.61	22.36	22.44	18,535,476	-0.05(-0.23%)
Aug 09, 2012	22.62	22.69	22.46	22.49	17,354,780	-0.14(-0.62%)
Aug 08, 2012	22.43	22.69	22.36	22.63	21,602,564	+0.14(+0.61%)
Aug 07, 2012	22.62	22.68	22.48	22.49	25,050,776	-0.09(-0.39%)
Aug 06, 2012	22.77	22.77	22.58	22.58	20,125,792	-0.08(-0.36%)
Aug 03, 2012	22.72	22.79	22.57	22.66	28,753,516	+0.15(+0.68%)
Aug 02, 2012	22.20	22.54	22.17	22.51	26,624,986	+0.13(+0.58%)

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.