Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.90	24.56	23.68	24.46	5,696,366	+0.21(+0.88%)
Oct 26, 2012	24.16	24.25	24.25	24.25	4,247,048	+0.16(+0.68%)
Oct 25, 2012	24.46	24.55	23.83	24.09	4,967,140	-0.23(-0.96%)
Oct 24, 2012	24.40	24.55	24.14	24.32	4,340,774	+0.03(+0.11%)
Oct 23, 2012	24.50	24.50	24.04	24.29	4,718,507	-0.62(-2.47%)
Oct 19, 2012	25.50	25.51	24.77	24.91	5,378,100	-0.55(-2.18%)
Oct 18, 2012	25.20	25.50	25.19	25.46	6,999,197	+0.27(+1.06%)
Oct 17, 2012	25.34	25.42	25.03	25.20	5,144,365	-0.12(-0.46%)
Oct 16, 2012	25.06	25.34	24.99	25.31	5,599,873	+0.47(+1.87%)
Oct 15, 2012	24.87	24.96	24.70	24.85	4,775,018	+0.12(+0.50%)
Oct 12, 2012	24.86	24.96	24.57	24.72	5,160,524	-0.16(-0.66%)
Oct 11, 2012	25.26	25.37	24.89	24.89	4,384,667	-0.19(-0.76%)
Oct 10, 2012	25.18	25.32	25.00	25.08	4,262,661	-0.05(-0.22%)
Oct 09, 2012	25.55	25.61	25.11	25.13	5,312,139	-0.39(-1.53%)
Oct 08, 2012	25.30	25.64	25.30	25.53	4,701,822	+0.12(+0.46%)
Oct 05, 2012	25.83	25.92	25.30	25.41	8,233,092	+0.09(+0.34%)
Oct 04, 2012	25.33	25.55	25.00	25.32	13,381,341	+0.24(+0.95%)
Oct 03, 2012	24.74	25.09	24.70	25.08	12,063,644	+0.42(+1.69%)
Oct 02, 2012	24.91	24.91	24.54	24.67	7,810,715	+0.03(+0.11%)
Oct 01, 2012	24.56	24.80	24.50	24.64	12,132,624	+0.22(+0.89%)
Sep 28, 2012	24.12	24.52	24.05	24.42	8,041,831	+0.27(+1.13%)
Sep 27, 2012	24.15	24.31	23.89	24.15	6,986,474	+0.08(+0.31%)
Sep 26, 2012	24.18	24.42	23.86	24.07	5,137,952	-0.13(-0.54%)
Sep 25, 2012	24.55	24.72	24.20	24.20	6,426,131	-0.29(-1.20%)
Sep 24, 2012	24.57	24.67	24.33	24.50	8,402,952	-0.20(-0.83%)
Sep 21, 2012	24.89	25.07	24.61	24.70	16,082,457	+0.03(+0.14%)
Sep 20, 2012	24.45	24.70	24.24	24.67	7,686,613	+0.14(+0.58%)
Sep 19, 2012	24.57	24.73	24.44	24.52	9,906,549	-0.05(-0.22%)
Sep 18, 2012	24.48	24.70	24.33	24.58	23,668,446	-0.03(-0.11%)
Sep 17, 2012	23.90	24.67	23.75	24.61	14,980,154	+0.58(+2.41%)
Sep 14, 2012	24.32	24.42	23.94	24.03	6,710,535	-0.31(-1.26%)
Sep 13, 2012	24.19	24.50	24.07	24.33	6,367,716	+0.08(+0.31%)
Sep 12, 2012	24.09	24.35	24.09	24.26	6,450,950	+0.28(+1.17%)
Sep 11, 2012	24.16	24.32	23.96	23.98	9,128,270	-0.24(-0.99%)
Sep 10, 2012	24.46	24.51	24.20	24.22	6,841,832	-0.31(-1.25%)
Sep 07, 2012	24.70	24.79	24.52	24.52	7,641,806	-0.11(-0.44%)
Sep 06, 2012	24.28	24.66	24.28	24.63	8,330,820	+0.44(+1.81%)
Sep 05, 2012	24.28	24.36	24.05	24.20	8,615,226	-0.25(-1.01%)
Sep 04, 2012	24.37	24.50	24.25	24.44	6,795,069	-0.01(-0.03%)
Aug 31, 2012	24.65	24.74	24.35	24.45	9,124,334	-0.20(-0.80%)
Aug 30, 2012	24.37	24.98	24.15	24.65	14,717,257	+0.64(+2.67%)
Aug 29, 2012	23.95	24.07	23.91	24.01	6,729,581	+0.05(+0.23%)
Aug 27, 2012	23.96	24.05	23.92	23.95	4,403,055	-0.02(-0.09%)
Aug 24, 2012	23.66	24.01	23.66	23.97	6,114,090	+0.10(+0.43%)
Aug 23, 2012	23.94	24.03	23.78	23.87	7,762,109	-0.23(-0.94%)
Aug 22, 2012	24.01	24.22	23.98	24.09	6,733,973	-0.01(-0.06%)
Aug 21, 2012	24.32	24.42	23.98	24.11	8,637,150	-0.01(-0.06%)
Aug 20, 2012	24.53	24.59	23.99	24.12	11,089,707	-0.44(-1.81%)
Aug 17, 2012	23.96	24.73	23.90	24.57	23,146,010	+1.13(+4.80%)
Aug 16, 2012	23.68	23.77	22.76	23.44	11,996,157	-0.18(-0.78%)
Aug 15, 2012	23.71	23.81	23.58	23.62	5,518,928	+0.00(+0.00%)
Aug 14, 2012	23.73	23.81	23.56	23.62	9,378,876	-0.01(-0.06%)
Aug 13, 2012	23.34	23.64	23.32	23.64	7,381,680	+0.29(+1.23%)
Aug 10, 2012	23.58	23.58	23.13	23.35	6,387,870	-0.14(-0.61%)
Aug 09, 2012	23.60	23.66	23.32	23.49	7,374,447	-0.15(-0.64%)
Aug 08, 2012	23.06	23.84	23.04	23.64	13,570,418	+0.48(+2.06%)
Aug 07, 2012	23.10	23.29	23.08	23.17	10,346,524	+0.13(+0.56%)
Aug 06, 2012	22.82	23.13	22.78	23.04	8,050,915	+0.20(+0.87%)
Aug 03, 2012	22.51	23.20	22.42	22.84	15,944,525	+0.20(+0.87%)
Aug 02, 2012	21.81	23.00	21.51	22.64	30,615,718	+2.56(+12.75%)

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.