Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.93	32.99	32.54	32.77	1,614,172	-0.06(-0.18%)
Oct 26, 2012	32.50	32.83	32.83	32.83	2,214,100	+0.28(+0.86%)
Oct 25, 2012	32.46	32.70	32.34	32.55	1,929,032	+0.38(+1.18%)
Oct 24, 2012	33.22	33.34	32.12	32.17	5,956,448	-0.89(-2.69%)
Oct 23, 2012	32.81	33.19	32.53	33.06	2,289,353	+0.00(+0.00%)
Oct 19, 2012	33.69	33.69	32.87	33.06	2,539,228	-0.61(-1.81%)
Oct 18, 2012	33.89	34.09	33.29	33.67	3,633,398	-0.29(-0.85%)
Oct 17, 2012	33.63	34.36	33.32	33.96	3,289,520	+0.22(+0.65%)
Oct 16, 2012	33.23	33.95	33.08	33.74	1,653,276	+0.59(+1.78%)
Oct 15, 2012	32.80	33.20	32.74	33.15	1,648,467	+0.47(+1.44%)
Oct 12, 2012	32.96	33.32	32.68	32.68	2,727,922	-0.11(-0.34%)
Oct 11, 2012	32.99	33.14	32.65	32.79	1,903,992	+0.14(+0.43%)
Oct 10, 2012	32.56	32.95	32.33	32.65	3,201,159	-0.60(-1.80%)
Oct 09, 2012	33.67	33.80	33.17	33.25	2,492,257	-0.47(-1.39%)
Oct 08, 2012	33.83	34.05	33.59	33.72	1,348,472	-0.34(-1.00%)
Oct 05, 2012	34.14	34.52	33.98	34.06	1,829,720	+0.03(+0.09%)
Oct 04, 2012	33.82	34.19	33.60	34.03	1,939,239	+0.27(+0.80%)
Oct 03, 2012	33.87	34.06	33.59	33.76	1,930,418	-0.08(-0.24%)
Oct 02, 2012	33.69	34.03	33.59	33.84	2,000,746	+0.26(+0.77%)
Oct 01, 2012	33.68	33.96	33.45	33.58	3,428,955	+0.17(+0.51%)
Sep 28, 2012	33.52	33.64	33.33	33.41	2,552,477	-0.33(-0.98%)
Sep 27, 2012	33.65	33.87	33.15	33.74	3,058,217	+0.27(+0.81%)
Sep 26, 2012	33.84	33.90	33.25	33.47	2,051,063	-0.34(-1.01%)
Sep 25, 2012	34.62	34.69	33.78	33.81	2,469,844	-0.55(-1.60%)
Sep 24, 2012	34.70	34.86	34.33	34.36	2,230,142	-0.59(-1.69%)
Sep 21, 2012	35.10	35.31	34.94	34.95	2,265,078	+0.00(+0.00%)
Sep 20, 2012	34.72	35.14	34.68	34.95	2,040,681	-0.12(-0.34%)
Sep 19, 2012	35.17	35.30	34.96	35.07	1,743,968	-0.24(-0.68%)
Sep 18, 2012	35.17	35.50	34.95	35.31	2,162,723	+0.19(+0.54%)
Sep 17, 2012	35.30	35.46	34.89	35.12	1,543,229	-0.11(-0.31%)
Sep 14, 2012	34.92	35.81	34.76	35.23	4,429,140	+0.36(+1.05%)
Sep 13, 2012	34.91	35.12	34.55	34.87	3,773,208	-0.09(-0.24%)
Sep 12, 2012	34.89	35.07	34.62	34.95	2,596,184	+0.07(+0.20%)
Sep 11, 2012	34.59	34.92	34.51	34.88	2,267,225	+0.25(+0.72%)
Sep 10, 2012	34.62	34.99	34.61	34.63	2,578,379	-0.24(-0.69%)
Sep 07, 2012	34.62	34.89	34.41	34.87	2,685,441	+0.16(+0.46%)
Sep 06, 2012	33.69	34.78	33.53	34.71	2,608,797	+1.32(+3.95%)
Sep 05, 2012	33.80	33.99	33.35	33.39	3,208,481	-0.40(-1.18%)
Sep 04, 2012	33.79	34.04	33.33	33.79	1,812,576	-0.12(-0.35%)
Aug 31, 2012	33.78	34.05	33.32	33.91	2,007,138	+0.44(+1.31%)
Aug 30, 2012	33.45	33.65	33.33	33.47	1,719,301	-0.24(-0.71%)
Aug 29, 2012	33.93	33.93	33.47	33.71	1,489,454	+0.11(+0.33%)
Aug 27, 2012	33.93	33.99	33.54	33.60	1,772,092	-0.30(-0.88%)
Aug 24, 2012	33.71	33.98	33.53	33.90	2,099,705	+0.35(+1.06%)
Aug 23, 2012	33.72	33.76	33.38	33.55	2,121,131	-0.30(-0.87%)
Aug 22, 2012	34.04	34.14	33.55	33.84	2,562,744	-0.44(-1.28%)
Aug 21, 2012	33.99	34.30	33.97	34.28	3,916,596	+0.30(+0.88%)
Aug 20, 2012	33.87	34.01	33.63	33.98	2,789,977	+0.02(+0.06%)
Aug 17, 2012	34.19	34.19	33.87	33.96	2,094,086	-0.15(-0.44%)
Aug 16, 2012	33.73	34.18	33.71	34.11	2,102,162	+0.52(+1.55%)
Aug 15, 2012	33.35	33.76	33.34	33.59	2,314,071	+0.23(+0.69%)
Aug 14, 2012	33.71	33.83	33.28	33.36	2,451,070	-0.29(-0.86%)
Aug 13, 2012	33.80	33.81	33.30	33.65	2,587,177	-0.06(-0.18%)
Aug 10, 2012	33.77	33.91	33.48	33.71	2,994,366	-0.01(-0.03%)
Aug 09, 2012	33.57	33.99	33.57	33.72	2,340,506	+0.00(+0.00%)
Aug 08, 2012	33.62	33.86	33.54	33.72	1,689,140	-0.07(-0.21%)
Aug 07, 2012	33.32	34.10	33.27	33.79	3,132,211	+0.64(+1.93%)
Aug 06, 2012	33.36	33.44	33.08	33.15	2,535,183	-0.21(-0.63%)
Aug 03, 2012	33.17	33.52	32.87	33.36	2,349,843	+0.74(+2.27%)
Aug 02, 2012	32.65	33.05	32.24	32.62	2,899,126	-0.19(-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.