Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	27.85	28.17	27.65	27.76	2,163,094	-0.03(-0.12%)
Oct 26, 2012	27.56	27.80	27.80	27.80	2,529,047	+0.13(+0.47%)
Oct 25, 2012	27.91	28.14	27.64	27.67	1,785,645	+0.03(+0.12%)
Oct 24, 2012	27.88	27.99	27.58	27.63	2,282,288	-0.16(-0.59%)
Oct 23, 2012	28.13	28.19	27.67	27.80	2,659,291	-0.62(-2.19%)
Oct 19, 2012	28.97	29.14	28.42	28.42	2,170,235	-0.65(-2.23%)
Oct 18, 2012	29.35	29.38	29.03	29.07	1,448,902	-0.29(-1.00%)
Oct 17, 2012	29.35	29.68	29.23	29.36	1,331,913	+0.09(+0.32%)
Oct 16, 2012	28.41	29.33	28.41	29.26	2,803,838	+0.99(+3.51%)
Oct 15, 2012	28.35	28.44	28.03	28.27	1,589,461	+0.02(+0.06%)
Oct 12, 2012	28.61	28.79	28.24	28.25	1,410,545	-0.39(-1.36%)
Oct 11, 2012	28.73	28.88	28.59	28.64	1,001,370	+0.15(+0.51%)
Oct 10, 2012	28.88	28.88	28.42	28.50	1,390,133	-0.38(-1.31%)
Oct 09, 2012	29.33	29.42	28.85	28.88	2,059,322	-0.51(-1.73%)
Oct 08, 2012	29.32	29.45	29.18	29.38	922,247	-0.12(-0.41%)
Oct 05, 2012	29.54	29.88	29.41	29.51	1,364,871	+0.10(+0.35%)
Oct 04, 2012	29.54	29.63	29.16	29.40	1,092,302	+0.03(+0.12%)
Oct 03, 2012	29.58	29.60	29.26	29.37	1,461,938	-0.11(-0.38%)
Oct 02, 2012	29.41	29.50	29.20	29.48	1,072,897	+0.12(+0.41%)
Oct 01, 2012	29.49	29.61	29.27	29.36	2,022,545	+0.02(+0.06%)
Sep 28, 2012	29.52	29.56	29.22	29.34	2,032,822	-0.36(-1.22%)
Sep 27, 2012	29.35	29.81	29.31	29.70	1,498,249	+0.48(+1.65%)
Sep 26, 2012	29.50	29.59	28.75	29.22	3,546,685	-0.37(-1.25%)
Sep 25, 2012	30.58	30.58	29.58	29.59	2,501,817	-0.79(-2.61%)
Sep 24, 2012	30.49	30.64	30.14	30.39	1,620,092	-0.45(-1.45%)
Sep 21, 2012	31.39	31.44	30.66	30.83	3,219,054	-0.35(-1.13%)
Sep 20, 2012	31.41	31.42	30.92	31.19	1,592,366	-0.37(-1.18%)
Sep 19, 2012	31.79	31.86	31.50	31.56	1,189,690	-0.25(-0.79%)
Sep 18, 2012	31.94	32.04	31.71	31.81	1,519,532	-0.13(-0.41%)
Sep 17, 2012	32.00	32.13	31.75	31.94	1,204,214	-0.08(-0.24%)
Sep 14, 2012	31.88	32.34	31.71	32.02	1,514,053	+0.29(+0.92%)
Sep 13, 2012	31.33	31.82	31.06	31.72	1,776,260	+0.41(+1.29%)
Sep 12, 2012	31.42	31.49	31.08	31.32	1,508,820	-0.03(-0.08%)
Sep 11, 2012	31.08	31.41	30.97	31.34	1,773,325	+0.32(+1.03%)
Sep 10, 2012	31.16	31.29	30.77	31.02	1,555,740	-0.17(-0.55%)
Sep 07, 2012	30.69	31.21	30.61	31.20	1,396,440	+0.49(+1.60%)
Sep 06, 2012	30.00	30.79	29.99	30.70	2,125,357	+0.97(+3.28%)
Sep 05, 2012	30.18	30.20	29.66	29.73	2,037,934	-0.47(-1.54%)
Sep 04, 2012	30.41	30.47	29.85	30.20	1,585,849	-0.15(-0.48%)
Aug 31, 2012	30.26	30.41	29.89	30.34	1,418,121	+0.32(+1.06%)
Aug 30, 2012	29.84	30.18	29.75	30.02	1,847,034	-0.03(-0.11%)
Aug 29, 2012	30.19	30.24	29.85	30.06	1,429,621	-0.26(-0.85%)
Aug 27, 2012	30.23	30.54	30.02	30.32	1,345,762	+0.09(+0.31%)
Aug 24, 2012	30.26	30.32	30.07	30.22	2,098,669	-0.12(-0.40%)
Aug 23, 2012	30.19	30.45	30.03	30.34	1,860,580	+0.06(+0.20%)
Aug 22, 2012	30.83	30.87	30.10	30.28	2,209,138	-0.64(-2.06%)
Aug 21, 2012	30.89	31.22	30.87	30.92	1,569,993	+0.08(+0.25%)
Aug 20, 2012	30.67	30.84	30.39	30.84	1,706,701	+0.04(+0.14%)
Aug 17, 2012	30.83	30.86	30.67	30.80	1,402,470	+0.03(+0.11%)
Aug 16, 2012	30.31	30.84	30.28	30.77	1,431,033	+0.43(+1.42%)
Aug 15, 2012	30.10	30.41	30.07	30.33	1,239,700	+0.16(+0.51%)
Aug 14, 2012	30.40	30.45	30.06	30.18	1,476,391	-0.16(-0.54%)
Aug 13, 2012	30.29	30.41	30.05	30.34	1,199,144	-0.07(-0.23%)
Aug 10, 2012	30.04	30.43	29.86	30.41	2,119,740	+0.28(+0.95%)
Aug 09, 2012	29.95	30.32	29.95	30.13	1,512,028	+0.08(+0.26%)
Aug 08, 2012	29.55	30.09	29.54	30.05	2,053,164	+0.35(+1.19%)
Aug 07, 2012	29.21	29.78	29.17	29.70	1,441,605	+0.61(+2.11%)
Aug 06, 2012	28.60	29.19	28.57	29.08	1,395,673	+0.63(+2.21%)
Aug 03, 2012	28.16	28.56	28.12	28.45	3,820,660	+0.86(+3.13%)
Aug 02, 2012	28.21	28.36	27.46	27.59	2,180,496	-0.91(-3.21%)

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.