Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.02	32.10	31.63	31.78	24,456,334	-0.16(-0.50%)
Oct 26, 2012	32.12	31.94	31.94	31.94	18,969,022	-0.11(-0.35%)
Oct 25, 2012	32.28	32.35	31.97	32.06	33,753,680	+0.34(+1.07%)
Oct 24, 2012	31.94	32.06	31.61	31.72	14,261,034	-0.05(-0.17%)
Oct 23, 2012	32.05	32.06	31.62	31.77	24,694,732	-0.63(-1.95%)
Oct 19, 2012	32.81	33.08	32.36	32.40	18,878,474	-0.43(-1.32%)
Oct 18, 2012	32.76	32.94	32.54	32.84	22,032,920	-0.04(-0.11%)
Oct 17, 2012	32.84	33.06	32.73	32.87	21,171,394	+0.20(+0.62%)
Oct 16, 2012	32.74	33.00	32.55	32.67	17,391,680	+0.14(+0.44%)
Oct 15, 2012	32.36	32.66	32.16	32.53	20,895,402	+0.36(+1.11%)
Oct 12, 2012	32.43	32.57	32.09	32.17	18,272,406	-0.15(-0.48%)
Oct 11, 2012	32.33	32.50	32.28	32.32	18,772,110	+0.26(+0.80%)
Oct 10, 2012	32.42	32.44	31.91	32.07	24,792,840	-0.26(-0.81%)
Oct 09, 2012	32.54	32.56	32.13	32.33	20,589,510	-0.29(-0.88%)
Oct 08, 2012	32.18	32.68	32.09	32.62	18,609,398	+0.32(+0.98%)
Oct 05, 2012	32.73	32.79	32.22	32.30	23,507,516	-0.08(-0.26%)
Oct 04, 2012	32.20	32.49	31.95	32.38	19,443,490	+0.21(+0.67%)
Oct 03, 2012	32.53	32.53	32.11	32.17	20,232,954	-0.34(-1.04%)
Oct 02, 2012	32.72	32.82	32.39	32.51	18,926,054	+0.02(+0.06%)
Oct 01, 2012	32.35	32.78	32.32	32.49	22,990,904	+0.29(+0.89%)
Sep 28, 2012	32.28	32.41	31.94	32.20	32,785,874	-0.42(-1.28%)
Sep 27, 2012	32.76	32.82	32.36	32.62	21,215,792	+0.08(+0.24%)
Sep 26, 2012	32.45	32.59	32.11	32.54	22,104,768	-0.08(-0.26%)
Sep 25, 2012	33.28	33.31	32.53	32.63	30,783,550	-0.71(-2.12%)
Sep 24, 2012	33.25	33.47	33.12	33.33	14,344,900	+0.01(+0.04%)
Sep 21, 2012	33.62	33.72	33.25	33.32	25,399,192	-0.12(-0.36%)
Sep 20, 2012	33.23	33.57	33.03	33.44	22,998,484	-0.08(-0.25%)
Sep 19, 2012	33.69	33.90	33.43	33.52	29,113,834	-0.13(-0.39%)
Sep 18, 2012	33.57	33.86	33.45	33.65	19,588,008	+0.01(+0.02%)
Sep 17, 2012	33.80	33.93	33.49	33.65	18,850,964	-0.35(-1.02%)
Sep 14, 2012	33.90	34.60	33.74	33.99	41,909,452	+0.35(+1.05%)
Sep 13, 2012	32.57	33.65	32.48	33.64	44,306,632	+0.98(+2.99%)
Sep 12, 2012	32.78	32.85	32.34	32.66	32,166,544	-0.01(-0.02%)
Sep 11, 2012	32.39	32.76	32.39	32.67	14,814,552	+0.45(+1.39%)
Sep 10, 2012	32.65	32.75	32.19	32.22	24,051,326	-0.71(-2.15%)
Sep 07, 2012	32.41	33.31	32.38	32.93	32,245,278	+0.89(+2.79%)
Sep 06, 2012	31.38	32.09	31.37	32.04	22,868,076	+0.91(+2.93%)
Sep 05, 2012	31.02	31.22	30.80	31.13	18,823,902	+0.29(+0.95%)
Sep 04, 2012	31.32	31.37	30.79	30.83	20,393,580	-0.57(-1.82%)
Aug 31, 2012	31.27	31.57	31.15	31.41	19,043,478	+0.23(+0.75%)
Aug 30, 2012	31.14	31.29	30.98	31.17	14,308,849	-0.23(-0.72%)
Aug 29, 2012	31.73	31.76	31.10	31.40	25,470,666	-0.60(-1.86%)
Aug 27, 2012	32.04	32.17	31.91	32.00	18,156,934	-0.32(-1.00%)
Aug 24, 2012	32.10	32.53	31.88	32.32	18,869,676	+0.05(+0.17%)
Aug 23, 2012	32.57	32.59	32.08	32.26	25,135,486	-0.52(-1.60%)
Aug 22, 2012	32.64	32.92	32.31	32.79	23,901,910	+0.12(+0.36%)
Aug 21, 2012	33.13	33.30	32.51	32.67	22,204,568	-0.32(-0.98%)
Aug 20, 2012	32.89	33.04	32.61	32.99	15,030,498	+0.01(+0.02%)
Aug 17, 2012	33.04	33.17	32.87	32.98	19,988,826	-0.08(-0.23%)
Aug 16, 2012	32.84	33.17	32.51	33.06	24,862,662	+0.57(+1.74%)
Aug 15, 2012	32.42	32.59	32.22	32.50	19,075,314	+0.14(+0.44%)
Aug 14, 2012	32.91	33.03	32.25	32.35	24,575,146	-0.46(-1.42%)
Aug 13, 2012	32.76	33.01	32.48	32.82	20,685,166	-0.24(-0.72%)
Aug 10, 2012	32.58	33.13	32.42	33.06	20,541,596	+0.29(+0.89%)
Aug 09, 2012	32.76	33.00	32.53	32.76	18,182,514	-0.01(-0.02%)
Aug 08, 2012	32.35	32.85	32.32	32.77	18,661,980	+0.45(+1.40%)
Aug 07, 2012	32.54	32.83	32.29	32.32	19,944,916	+0.02(+0.07%)
Aug 06, 2012	31.82	32.63	31.75	32.29	20,580,806	+0.43(+1.36%)
Aug 03, 2012	31.72	32.13	31.64	31.86	23,465,220	+0.89(+2.89%)
Aug 02, 2012	30.97	31.39	30.69	30.97	21,978,756	-0.40(-1.27%)

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.