Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.44	24.15	23.21	24.08	3,236,145	+0.59(+2.51%)
Oct 26, 2012	23.04	23.49	23.49	23.49	2,071,000	+0.40(+1.73%)
Oct 25, 2012	22.86	23.13	22.70	23.09	1,391,593	+0.33(+1.45%)
Oct 24, 2012	23.07	23.19	22.75	22.76	1,441,968	-0.23(-1.00%)
Oct 23, 2012	23.18	23.23	22.85	22.99	2,203,214	-0.53(-2.25%)
Oct 19, 2012	23.79	23.86	23.35	23.52	1,829,098	-0.32(-1.34%)
Oct 18, 2012	24.07	24.13	23.72	23.84	1,830,411	-0.25(-1.04%)
Oct 17, 2012	24.10	24.22	24.00	24.09	2,296,731	-0.01(-0.04%)
Oct 16, 2012	23.86	24.27	23.86	24.10	3,192,595	+0.23(+0.96%)
Oct 15, 2012	24.67	24.67	23.82	23.87	3,078,407	-0.80(-3.24%)
Oct 12, 2012	25.00	25.06	24.59	24.67	1,897,134	-0.37(-1.48%)
Oct 11, 2012	25.68	25.72	25.03	25.04	3,050,627	-0.50(-1.96%)
Oct 10, 2012	25.63	25.74	25.40	25.54	1,074,567	-0.11(-0.43%)
Oct 09, 2012	25.94	25.95	25.51	25.65	1,035,474	-0.35(-1.35%)
Oct 08, 2012	26.08	26.08	25.91	26.00	1,619,788	-0.09(-0.34%)
Oct 05, 2012	25.90	26.57	25.79	26.09	2,565,837	+0.34(+1.32%)
Oct 04, 2012	25.54	25.83	25.46	25.75	1,732,070	+0.24(+0.94%)
Oct 03, 2012	25.19	25.59	25.13	25.51	1,440,212	+0.35(+1.39%)
Oct 02, 2012	24.99	25.20	24.84	25.16	1,370,860	+0.27(+1.08%)
Oct 01, 2012	25.10	25.42	24.84	24.89	1,400,249	-0.20(-0.80%)
Sep 28, 2012	25.25	25.42	24.97	25.09	2,048,057	-0.15(-0.59%)
Sep 27, 2012	24.51	25.26	23.95	25.24	4,649,118	+0.16(+0.64%)
Sep 26, 2012	25.75	25.90	24.71	25.08	3,641,717	-0.63(-2.45%)
Sep 25, 2012	27.24	27.27	25.65	25.71	2,291,637	-1.54(-5.65%)
Sep 24, 2012	27.14	27.31	26.90	27.25	1,107,088	+0.33(+1.23%)
Sep 21, 2012	26.93	27.03	26.79	26.92	1,399,139	+0.03(+0.11%)
Sep 20, 2012	26.90	27.04	26.77	26.89	933,736	-0.08(-0.30%)
Sep 19, 2012	26.45	27.00	26.30	26.97	1,174,440	+0.49(+1.85%)
Sep 18, 2012	26.50	26.56	26.16	26.48	849,420	-0.05(-0.19%)
Sep 17, 2012	26.40	26.65	26.36	26.53	1,540,861	+0.14(+0.53%)
Sep 14, 2012	26.84	26.97	26.22	26.39	3,276,513	-0.31(-1.16%)
Sep 13, 2012	27.15	27.15	26.65	26.70	1,525,904	-0.42(-1.55%)
Sep 12, 2012	27.16	27.23	26.85	27.12	1,156,168	+0.06(+0.22%)
Sep 11, 2012	27.15	27.27	26.95	27.06	1,195,468	-0.12(-0.44%)
Sep 10, 2012	27.36	27.37	27.14	27.18	1,276,242	-0.11(-0.40%)
Sep 07, 2012	27.35	27.50	27.11	27.29	3,971,293	-0.70(-2.50%)
Sep 06, 2012	27.72	28.14	27.69	27.99	975,781	+0.43(+1.56%)
Sep 05, 2012	27.64	27.78	27.54	27.56	880,541	-0.02(-0.07%)
Sep 04, 2012	27.40	27.64	27.37	27.58	904,838	+0.08(+0.29%)
Aug 31, 2012	27.71	27.77	27.38	27.50	1,109,128	-0.04(-0.15%)
Aug 30, 2012	27.68	27.81	27.44	27.54	796,405	-0.16(-0.58%)
Aug 29, 2012	28.10	28.13	27.67	27.70	1,196,955	+0.35(+1.28%)
Aug 27, 2012	27.11	27.38	26.97	27.35	572,543	+0.33(+1.22%)
Aug 24, 2012	26.97	27.21	26.83	27.02	686,575	-0.05(-0.18%)
Aug 23, 2012	27.16	27.24	27.00	27.07	495,550	-0.23(-0.84%)
Aug 22, 2012	27.37	27.50	27.19	27.30	725,759	-0.17(-0.62%)
Aug 21, 2012	27.55	27.65	27.41	27.47	695,339	-0.08(-0.29%)
Aug 20, 2012	27.45	27.68	27.38	27.55	1,318,842	+0.02(+0.07%)
Aug 17, 2012	27.38	27.55	27.14	27.53	1,166,720	+0.28(+1.03%)
Aug 16, 2012	27.09	27.33	27.00	27.25	1,470,258	+0.20(+0.74%)
Aug 15, 2012	26.95	27.20	26.88	27.05	981,255	-0.02(-0.07%)
Aug 14, 2012	26.79	27.30	26.78	27.07	1,189,152	+0.43(+1.61%)
Aug 13, 2012	26.65	26.72	26.38	26.64	756,738	-0.03(-0.11%)
Aug 10, 2012	26.84	26.87	26.54	26.67	676,924	-0.16(-0.60%)
Aug 09, 2012	26.87	27.05	26.72	26.83	841,844	-0.05(-0.19%)
Aug 08, 2012	26.81	27.00	26.58	26.88	1,143,423	-0.04(-0.15%)
Aug 07, 2012	26.90	27.05	26.65	26.92	816,632	+0.25(+0.94%)
Aug 06, 2012	26.82	26.90	26.44	26.67	1,208,864	-0.05(-0.19%)
Aug 03, 2012	26.60	26.73	26.28	26.72	1,086,028	+0.48(+1.83%)
Aug 02, 2012	25.70	26.66	25.70	26.24	1,239,699	+0.00(+0.00%)

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.