Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.38	31.48	30.89	30.92	10,319,307	-0.15(-0.49%)
Oct 26, 2012	31.26	31.07	31.07	31.07	13,510,658	-0.10(-0.31%)
Oct 25, 2012	31.26	31.51	30.89	31.17	20,253,432	+0.32(+1.03%)
Oct 24, 2012	31.19	31.46	30.80	30.85	15,318,614	-0.15(-0.49%)
Oct 23, 2012	31.50	31.57	30.75	31.00	22,948,260	-1.75(-5.34%)
Oct 19, 2012	33.53	33.78	32.70	32.75	19,044,180	-0.99(-2.95%)
Oct 18, 2012	33.63	34.11	33.53	33.74	20,924,314	+0.10(+0.28%)
Oct 17, 2012	33.28	34.04	32.99	33.65	20,469,902	+0.67(+2.03%)
Oct 16, 2012	32.25	33.12	32.18	32.98	16,746,619	+0.94(+2.93%)
Oct 15, 2012	31.81	32.10	31.41	32.04	14,165,611	+0.12(+0.37%)
Oct 12, 2012	32.41	32.61	31.78	31.92	15,075,046	-0.49(-1.50%)
Oct 11, 2012	32.03	32.87	31.98	32.41	19,404,856	+0.67(+2.11%)
Oct 10, 2012	32.02	32.08	31.42	31.74	17,287,642	-0.36(-1.11%)
Oct 09, 2012	32.12	32.80	32.06	32.09	17,837,258	-0.06(-0.20%)
Oct 08, 2012	31.56	32.35	31.53	32.16	14,318,159	+0.19(+0.59%)
Oct 05, 2012	32.19	32.63	31.82	31.97	18,196,906	+0.05(+0.15%)
Oct 04, 2012	31.40	32.24	31.30	31.92	22,160,274	+0.82(+2.64%)
Oct 03, 2012	31.48	31.49	30.82	31.10	15,731,748	-0.21(-0.68%)
Oct 02, 2012	31.53	31.83	30.85	31.31	18,032,930	-0.13(-0.43%)
Oct 01, 2012	31.73	32.03	31.34	31.45	14,908,523	+0.21(+0.68%)
Sep 28, 2012	31.47	31.64	30.89	31.23	16,833,416	-0.42(-1.32%)
Sep 27, 2012	31.40	31.75	30.89	31.65	15,257,842	+0.65(+2.11%)
Sep 26, 2012	30.81	31.48	29.88	31.00	28,654,464	-0.02(-0.08%)
Sep 25, 2012	32.06	32.24	30.95	31.02	22,765,498	-0.77(-2.41%)
Sep 24, 2012	31.65	32.04	31.60	31.79	14,971,753	-0.29(-0.91%)
Sep 21, 2012	32.99	32.99	32.00	32.08	21,888,002	-0.22(-0.68%)
Sep 20, 2012	31.85	32.39	31.58	32.30	23,014,124	-0.48(-1.47%)
Sep 19, 2012	32.96	33.13	32.57	32.78	16,293,309	+0.05(+0.14%)
Sep 18, 2012	32.44	32.95	32.18	32.73	18,834,202	+0.06(+0.17%)
Sep 17, 2012	33.21	33.55	32.52	32.68	22,669,866	-0.97(-2.88%)
Sep 14, 2012	33.93	34.44	33.58	33.65	42,282,548	+0.67(+2.03%)
Sep 13, 2012	31.50	33.28	31.29	32.98	36,466,868	+1.33(+4.21%)
Sep 12, 2012	31.86	31.91	31.26	31.64	21,385,894	+0.13(+0.43%)
Sep 11, 2012	31.41	31.83	31.02	31.51	22,171,840	+0.17(+0.55%)
Sep 10, 2012	31.07	31.80	31.06	31.34	29,584,740	+0.22(+0.71%)
Sep 07, 2012	29.54	31.30	29.52	31.11	50,114,852	+2.44(+8.50%)
Sep 06, 2012	28.11	28.98	28.08	28.68	21,530,924	+0.86(+3.09%)
Sep 05, 2012	28.27	28.27	27.63	27.82	18,161,116	-0.29(-1.04%)
Sep 04, 2012	28.65	28.65	27.82	28.11	18,276,130	-0.39(-1.36%)
Aug 31, 2012	27.75	28.58	27.51	28.50	19,534,500	+1.12(+4.09%)
Aug 30, 2012	27.91	27.93	27.34	27.37	14,351,992	-0.70(-2.50%)
Aug 29, 2012	28.13	28.16	27.73	28.08	14,320,664	-0.06(-0.20%)
Aug 27, 2012	28.46	28.52	28.05	28.13	11,431,223	-0.38(-1.33%)
Aug 24, 2012	28.71	28.73	28.28	28.51	17,037,674	-0.50(-1.74%)
Aug 23, 2012	29.40	29.57	28.84	29.02	20,997,722	-0.18(-0.62%)
Aug 22, 2012	28.62	29.20	28.39	29.20	18,384,788	+0.40(+1.40%)
Aug 21, 2012	28.43	29.39	28.40	28.79	32,079,816	+0.89(+3.20%)
Aug 20, 2012	27.68	28.00	27.46	27.90	14,224,059	+0.02(+0.06%)
Aug 17, 2012	28.12	28.28	27.82	27.89	13,728,898	+0.02(+0.09%)
Aug 16, 2012	27.59	28.02	27.41	27.86	15,535,195	+0.43(+1.58%)
Aug 15, 2012	27.48	27.52	26.99	27.43	16,079,406	-0.20(-0.71%)
Aug 14, 2012	28.08	28.17	27.55	27.63	12,300,981	-0.37(-1.32%)
Aug 13, 2012	28.51	28.84	27.86	28.00	19,257,696	-0.65(-2.29%)
Aug 10, 2012	28.24	28.86	28.05	28.65	16,444,271	+0.24(+0.86%)
Aug 09, 2012	27.96	28.64	27.94	28.41	17,536,784	+0.30(+1.07%)
Aug 08, 2012	27.65	28.35	27.65	28.11	17,426,736	+0.28(+0.99%)
Aug 07, 2012	27.46	28.12	27.34	27.83	20,365,446	+0.73(+2.71%)
Aug 06, 2012	26.55	27.54	26.53	27.10	22,704,470	+0.66(+2.51%)
Aug 03, 2012	26.29	26.72	26.05	26.44	16,169,987	+0.64(+2.48%)
Aug 02, 2012	25.97	26.33	25.50	25.80	18,117,744	-0.63(-2.39%)

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.