Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.86	25.63	24.58	25.48	8,779,530	+2.29(+9.87%)
Oct 26, 2012	23.17	23.19	23.19	23.19	1,266,406	+0.05(+0.21%)
Oct 25, 2012	23.13	23.25	22.90	23.14	884,580	+0.27(+1.16%)
Oct 24, 2012	22.93	23.00	22.76	22.88	650,329	+0.03(+0.13%)
Oct 23, 2012	22.63	22.90	22.52	22.85	1,173,123	-0.29(-1.27%)
Oct 19, 2012	23.61	23.67	23.03	23.14	2,006,892	-0.58(-2.44%)
Oct 18, 2012	23.81	24.13	23.71	23.72	2,505,468	-0.10(-0.41%)
Oct 17, 2012	24.14	24.19	23.74	23.82	2,278,215	-0.26(-1.06%)
Oct 16, 2012	23.85	24.11	23.82	24.07	1,804,510	+0.38(+1.62%)
Oct 15, 2012	23.88	24.01	23.61	23.69	2,083,917	-0.19(-0.78%)
Oct 12, 2012	23.73	24.07	23.66	23.88	2,836,456	+0.23(+0.96%)
Oct 11, 2012	23.74	23.91	23.41	23.65	2,379,325	+0.14(+0.58%)
Oct 10, 2012	23.78	23.88	23.47	23.51	1,470,505	-0.25(-1.03%)
Oct 09, 2012	24.21	24.24	23.74	23.76	1,020,542	-0.44(-1.83%)
Oct 08, 2012	24.29	24.37	24.15	24.20	852,024	-0.12(-0.48%)
Oct 05, 2012	24.50	24.59	24.24	24.32	2,055,901	-0.08(-0.32%)
Oct 04, 2012	24.57	24.72	24.34	24.40	1,823,036	-0.05(-0.20%)
Oct 03, 2012	24.44	24.57	24.36	24.45	1,150,638	+0.06(+0.24%)
Oct 02, 2012	24.22	24.50	24.22	24.39	1,902,885	+0.13(+0.53%)
Oct 01, 2012	24.17	24.48	24.07	24.26	1,808,537	-0.01(-0.04%)
Sep 28, 2012	24.17	24.43	24.05	24.27	1,573,133	-0.03(-0.12%)
Sep 27, 2012	24.44	24.51	24.24	24.30	1,403,214	+0.00(+0.00%)
Sep 26, 2012	24.32	24.46	24.14	24.30	1,373,879	+0.01(+0.04%)
Sep 25, 2012	24.74	24.84	24.28	24.29	1,620,307	-0.32(-1.32%)
Sep 24, 2012	24.44	24.71	24.25	24.61	1,769,737	+0.15(+0.60%)
Sep 21, 2012	24.44	24.68	24.31	24.47	2,261,184	-0.03(-0.12%)
Sep 20, 2012	24.69	24.77	24.32	24.50	1,992,979	-0.40(-1.62%)
Sep 19, 2012	25.02	25.29	24.86	24.90	1,728,672	-0.16(-0.63%)
Sep 18, 2012	24.99	25.17	24.87	25.06	774,796	-0.04(-0.16%)
Sep 17, 2012	25.22	25.32	25.03	25.10	1,429,474	-0.28(-1.08%)
Sep 14, 2012	25.22	25.62	25.20	25.37	2,901,993	+0.12(+0.47%)
Sep 13, 2012	24.48	25.53	24.42	25.25	2,802,784	+0.82(+3.34%)
Sep 12, 2012	24.27	24.50	24.10	24.44	1,561,076	+0.32(+1.34%)
Sep 11, 2012	24.12	24.15	23.85	24.11	1,337,307	+0.08(+0.33%)
Sep 10, 2012	24.27	24.41	24.04	24.04	1,230,248	-0.28(-1.17%)
Sep 07, 2012	24.38	24.49	24.28	24.32	955,082	-0.03(-0.12%)
Sep 06, 2012	23.79	24.42	23.79	24.35	1,232,758	+0.75(+3.16%)
Sep 05, 2012	23.64	23.75	23.50	23.60	1,005,338	-0.05(-0.21%)
Sep 04, 2012	23.56	23.81	23.48	23.65	1,368,666	+0.07(+0.29%)
Aug 31, 2012	23.36	23.74	23.31	23.58	2,143,679	+0.37(+1.61%)
Aug 30, 2012	23.36	23.42	23.15	23.21	765,205	-0.29(-1.25%)
Aug 29, 2012	23.82	23.95	23.42	23.50	1,273,648	-0.21(-0.87%)
Aug 27, 2012	23.90	23.91	23.64	23.71	914,782	-0.07(-0.29%)
Aug 24, 2012	23.82	23.94	23.64	23.78	1,162,112	-0.11(-0.45%)
Aug 23, 2012	23.92	24.32	23.82	23.89	1,458,518	-0.03(-0.12%)
Aug 22, 2012	24.22	24.24	23.87	23.92	1,151,182	-0.41(-1.70%)
Aug 21, 2012	24.37	24.53	24.27	24.33	1,279,042	+0.08(+0.32%)
Aug 20, 2012	24.47	24.50	24.10	24.25	989,575	-0.28(-1.12%)
Aug 17, 2012	24.72	24.72	24.19	24.53	2,006,295	-0.12(-0.48%)
Aug 16, 2012	24.33	24.70	24.23	24.64	1,425,314	+0.30(+1.25%)
Aug 15, 2012	24.14	24.38	23.99	24.34	600,225	+0.22(+0.90%)
Aug 14, 2012	24.19	24.31	23.97	24.12	1,746,455	-0.01(-0.04%)
Aug 13, 2012	24.21	24.39	24.00	24.13	1,054,319	-0.22(-0.89%)
Aug 10, 2012	24.06	24.35	23.88	24.35	1,495,843	+0.20(+0.81%)
Aug 09, 2012	24.30	24.31	23.93	24.15	1,307,597	-0.18(-0.73%)
Aug 08, 2012	24.06	24.46	23.92	24.33	1,092,803	+0.20(+0.81%)
Aug 07, 2012	24.24	24.63	23.99	24.13	1,861,547	+0.08(+0.33%)
Aug 06, 2012	24.44	24.50	23.93	24.05	2,533,446	-0.23(-0.93%)
Aug 03, 2012	24.04	24.45	23.86	24.28	2,887,155	+0.77(+3.26%)
Aug 02, 2012	23.16	23.69	22.65	23.51	4,742,769	+1.43(+6.50%)

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.