Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	35.38	35.38	33.95	34.68	5,806,699	-0.15(-0.44%)
Oct 26, 2012	34.76	34.83	34.83	34.83	3,901,564	-0.01(-0.02%)
Oct 25, 2012	34.77	35.00	34.49	34.84	5,852,421	+0.45(+1.31%)
Oct 24, 2012	34.79	35.08	34.38	34.39	9,027,714	-0.24(-0.70%)
Oct 23, 2012	34.69	34.75	34.43	34.63	5,429,603	-0.65(-1.84%)
Oct 19, 2012	36.04	36.24	34.90	35.28	11,848,329	-1.12(-3.09%)
Oct 18, 2012	35.76	36.46	35.69	36.41	7,328,685	+0.58(+1.63%)
Oct 17, 2012	35.41	35.83	35.28	35.83	5,456,987	+0.54(+1.53%)
Oct 16, 2012	34.69	35.70	34.65	35.28	7,062,575	+0.84(+2.44%)
Oct 15, 2012	34.10	34.50	33.92	34.45	2,839,830	+0.37(+1.09%)
Oct 12, 2012	34.62	34.62	33.86	34.07	3,814,341	-0.53(-1.53%)
Oct 11, 2012	34.48	34.68	34.13	34.60	3,863,039	+0.53(+1.55%)
Oct 10, 2012	34.35	34.46	34.02	34.07	4,186,984	-0.35(-1.01%)
Oct 09, 2012	34.45	34.72	34.18	34.42	13,067,330	-0.03(-0.09%)
Oct 08, 2012	34.21	34.57	34.01	34.45	4,953,743	-0.02(-0.05%)
Oct 05, 2012	34.17	35.13	34.17	34.47	9,792,379	+0.56(+1.65%)
Oct 04, 2012	33.31	33.92	33.10	33.91	5,015,108	+0.83(+2.52%)
Oct 03, 2012	33.19	33.21	32.79	33.08	3,591,400	-0.04(-0.13%)
Oct 02, 2012	33.27	33.41	32.91	33.12	2,292,422	+0.00(+0.00%)
Oct 01, 2012	33.31	33.67	32.98	33.12	3,349,394	-0.02(-0.06%)
Sep 28, 2012	33.14	33.40	32.91	33.14	4,249,830	-0.19(-0.57%)
Sep 27, 2012	32.99	33.56	32.90	33.33	4,510,046	+0.66(+2.01%)
Sep 26, 2012	33.69	33.74	32.54	32.67	9,828,357	-1.11(-3.28%)
Sep 25, 2012	34.85	34.96	33.78	33.78	4,365,724	-0.95(-2.75%)
Sep 24, 2012	34.43	34.93	34.28	34.73	3,090,536	+0.11(+0.32%)
Sep 21, 2012	34.94	35.00	34.55	34.62	4,029,987	-0.06(-0.18%)
Sep 20, 2012	34.60	34.94	34.37	34.68	4,228,444	-0.30(-0.85%)
Sep 19, 2012	35.06	35.24	34.84	34.98	3,822,393	+0.00(+0.00%)
Sep 18, 2012	35.11	35.30	34.83	34.98	3,365,336	-0.32(-0.91%)
Sep 17, 2012	35.55	35.86	34.95	35.30	4,558,973	-0.34(-0.96%)
Sep 14, 2012	35.37	35.99	35.27	35.64	4,604,306	+0.41(+1.16%)
Sep 13, 2012	34.54	35.27	33.94	35.24	4,622,481	+0.64(+1.84%)
Sep 12, 2012	34.66	34.98	34.46	34.60	3,886,352	+0.14(+0.41%)
Sep 11, 2012	34.14	34.49	34.13	34.46	3,484,281	+0.34(+1.00%)
Sep 10, 2012	34.66	34.69	34.06	34.12	4,560,790	-0.65(-1.87%)
Sep 07, 2012	34.41	34.77	34.28	34.77	4,954,105	+0.57(+1.65%)
Sep 06, 2012	33.49	34.24	33.25	34.20	5,435,047	+0.97(+2.91%)
Sep 05, 2012	33.16	33.33	33.03	33.24	4,376,564	+0.02(+0.07%)
Sep 04, 2012	33.13	33.47	32.98	33.21	3,783,111	+0.07(+0.22%)
Aug 31, 2012	33.08	33.38	32.92	33.14	3,896,026	+0.26(+0.78%)
Aug 30, 2012	32.83	32.97	32.58	32.88	3,674,024	-0.24(-0.73%)
Aug 29, 2012	32.74	33.24	32.68	33.13	4,561,001	+0.21(+0.63%)
Aug 27, 2012	33.31	33.35	32.79	32.92	2,856,019	-0.29(-0.86%)
Aug 24, 2012	32.65	33.27	32.56	33.21	3,203,239	+0.50(+1.52%)
Aug 23, 2012	33.07	33.10	32.70	32.71	3,529,852	-0.48(-1.45%)
Aug 22, 2012	33.24	33.50	32.85	33.19	3,733,444	-0.21(-0.62%)
Aug 21, 2012	33.22	33.92	33.19	33.39	3,950,907	+0.21(+0.64%)
Aug 20, 2012	32.85	33.19	32.83	33.18	2,747,175	+0.24(+0.72%)
Aug 17, 2012	33.14	33.19	32.73	32.94	2,781,988	-0.07(-0.22%)
Aug 16, 2012	32.82	33.09	32.61	33.02	2,923,222	+0.19(+0.57%)
Aug 15, 2012	32.45	32.95	32.42	32.83	2,504,183	+0.28(+0.86%)
Aug 14, 2012	32.95	32.98	32.44	32.55	3,008,351	-0.17(-0.52%)
Aug 13, 2012	32.69	32.87	32.44	32.72	1,933,073	-0.04(-0.13%)
Aug 10, 2012	32.51	32.86	32.51	32.76	3,039,955	+0.09(+0.26%)
Aug 09, 2012	32.56	32.90	32.49	32.68	3,041,221	+0.08(+0.24%)
Aug 08, 2012	32.15	32.68	32.03	32.60	3,225,644	+0.17(+0.52%)
Aug 07, 2012	31.86	32.59	31.86	32.43	5,365,397	+0.74(+2.32%)
Aug 06, 2012	31.77	31.90	31.54	31.69	4,046,404	+0.06(+0.19%)
Aug 03, 2012	30.94	31.91	30.84	31.63	8,087,738	+1.21(+3.98%)
Aug 02, 2012	29.31	30.59	29.09	30.42	9,382,405	+1.50(+5.17%)

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.