Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.49	30.59	30.08	30.10	1,636,293	+0.06(+0.20%)
Oct 30, 2012	29.75	30.45	29.68	30.04	936,893	+0.26(+0.87%)
Oct 29, 2012	29.69	29.78	29.43	29.78	599,696	+0.08(+0.27%)
Oct 26, 2012	29.87	29.91	29.40	29.70	2,166,905	-0.23(-0.77%)
Oct 25, 2012	29.90	30.15	29.50	29.93	2,047,213	+0.37(+1.25%)
Oct 24, 2012	29.67	29.94	29.29	29.56	1,998,826	-0.08(-0.27%)
Oct 23, 2012	30.23	30.30	29.47	29.64	3,261,734	-1.39(-4.48%)
Oct 19, 2012	30.87	31.10	30.47	31.03	1,881,098	+0.07(+0.23%)
Oct 18, 2012	30.95	31.19	30.77	30.96	1,510,987	-0.12(-0.39%)
Oct 17, 2012	30.99	31.18	30.82	31.08	1,705,377	+0.19(+0.62%)
Oct 16, 2012	30.35	30.90	30.30	30.89	1,632,611	+0.79(+2.62%)
Oct 15, 2012	30.05	30.19	29.62	30.10	2,162,321	-0.15(-0.50%)
Oct 12, 2012	30.06	30.37	29.95	30.25	2,201,279	+0.24(+0.80%)
Oct 11, 2012	30.10	30.49	29.94	30.01	5,251,030	+0.21(+0.70%)
Oct 10, 2012	30.24	30.52	29.72	29.80	1,639,551	-0.56(-1.84%)
Oct 09, 2012	30.29	30.53	30.02	30.36	2,964,096	+0.14(+0.46%)
Oct 05, 2012		30.22	30.22	30.22	0	-0.48(-1.56%)
Oct 04, 2012	30.65	30.72	30.29	30.70	1,548,670	+0.42(+1.39%)
Oct 03, 2012	31.00	31.04	30.04	30.28	2,419,626	-0.89(-2.86%)
Oct 02, 2012	31.15	31.52	31.01	31.17	2,137,690	+0.22(+0.71%)
Oct 01, 2012	30.58	31.12	30.58	30.95	2,156,185	+0.62(+2.04%)
Sep 28, 2012	30.65	30.66	29.90	30.33	4,202,467	-0.48(-1.56%)
Sep 27, 2012	31.09	31.09	30.66	30.81	2,181,331	+0.28(+0.92%)
Sep 26, 2012	30.58	31.00	30.44	30.53	2,295,767	-0.41(-1.33%)
Sep 25, 2012	31.81	31.96	30.89	30.94	2,659,018	-0.54(-1.72%)
Sep 24, 2012	31.99	32.00	31.46	31.48	1,638,549	-0.76(-2.36%)
Sep 21, 2012	32.29	32.76	32.24	32.24	8,093,719	+0.17(+0.53%)
Sep 20, 2012	31.69	32.28	31.62	32.07	1,786,082	+0.05(+0.16%)
Sep 19, 2012	32.66	32.78	31.98	32.02	2,807,778	-0.73(-2.23%)
Sep 18, 2012	32.76	33.34	32.56	32.75	2,152,125	-0.38(-1.15%)
Sep 17, 2012	33.42	33.89	33.06	33.13	3,249,471	-0.54(-1.60%)
Sep 14, 2012	33.33	33.97	33.26	33.67	3,665,336	+0.85(+2.59%)
Sep 13, 2012	32.15	32.93	31.78	32.82	2,488,568	+0.86(+2.69%)
Sep 12, 2012	32.41	32.55	31.72	31.96	2,359,792	-0.22(-0.68%)
Sep 11, 2012	31.88	32.25	31.75	32.18	3,016,533	+0.55(+1.74%)
Sep 10, 2012	31.40	32.09	31.30	31.63	1,987,003	+0.09(+0.29%)
Sep 07, 2012	30.30	31.59	30.25	31.54	3,070,701	+1.45(+4.82%)
Sep 06, 2012	29.70	30.73	29.64	30.09	2,898,242	+0.73(+2.49%)
Sep 05, 2012	29.23	29.45	29.04	29.36	1,722,805	+0.14(+0.48%)
Sep 04, 2012	30.10	30.10	29.20	29.22	2,008,502	-0.77(-2.57%)
Aug 31, 2012		29.99	29.99	29.99	0	+0.12(+0.40%)
Aug 30, 2012	30.22	30.50	29.76	29.87	1,433,796	-0.50(-1.65%)
Aug 29, 2012	30.63	30.64	30.03	30.37	1,908,371	-0.31(-1.01%)
Aug 27, 2012	31.15	31.35	30.56	30.68	1,427,954	-0.38(-1.22%)
Aug 24, 2012	30.59	31.42	30.58	31.06	1,761,229	+0.21(+0.68%)
Aug 23, 2012	31.46	31.62	30.70	30.85	1,467,453	-0.61(-1.94%)
Aug 22, 2012	31.71	31.88	31.02	31.46	1,957,890	-0.31(-0.98%)
Aug 21, 2012	32.00	32.68	31.73	31.77	2,059,448	+0.01(+0.03%)
Aug 20, 2012	31.65	31.86	31.41	31.76	1,874,161	+0.19(+0.60%)
Aug 17, 2012	31.55	31.78	31.43	31.57	1,916,581	+0.02(+0.06%)
Aug 16, 2012	31.09	31.59	30.82	31.55	2,543,725	+0.74(+2.40%)
Aug 15, 2012	30.60	30.98	30.53	30.81	2,174,773	+0.15(+0.49%)
Aug 14, 2012	30.50	30.85	30.35	30.66	2,724,249	+0.51(+1.69%)
Aug 13, 2012	31.14	31.20	29.86	30.15	3,471,429	-0.80(-2.58%)
Aug 11, 2012	31.00	31.01	30.61	30.95	3,111,035	+0.00(+0.00%)
Aug 10, 2012	31.00	31.01	30.61	30.95	3,111,035	-0.44(-1.40%)
Aug 09, 2012	30.17	31.60	30.01	31.39	4,763,007	+1.82(+6.15%)
Aug 08, 2012	29.78	30.24	29.54	29.57	3,871,946	-0.43(-1.43%)
Aug 07, 2012	28.69	30.04	28.69	30.00	4,537,859	+2.05(+7.33%)
Aug 03, 2012		27.95	27.95	27.95	0	+1.19(+4.45%)
Aug 02, 2012	27.28	27.32	26.73	26.76	2,645,210	-0.84(-3.04%)

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.