Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.79	33.12	28.99	32.79	4,826,765	+3.73(+12.85%)
Oct 26, 2012	28.24	29.06	29.06	29.06	1,761,971	+0.88(+3.12%)
Oct 25, 2012	28.90	29.31	27.50	28.18	3,689,118	-0.55(-1.91%)
Oct 24, 2012	30.42	30.83	27.73	28.72	3,229,635	-1.50(-4.97%)
Oct 23, 2012	30.27	30.34	29.98	30.23	892,928	-0.21(-0.68%)
Oct 19, 2012	30.30	30.55	30.13	30.43	1,255,786	-0.17(-0.57%)
Oct 18, 2012	30.54	30.64	30.07	30.61	1,345,569	-0.06(-0.18%)
Oct 17, 2012	30.41	31.06	30.35	30.66	1,176,722	+0.29(+0.96%)
Oct 16, 2012	29.74	30.43	29.74	30.37	1,608,491	+0.78(+2.62%)
Oct 15, 2012	29.10	29.61	28.94	29.60	935,038	+0.61(+2.10%)
Oct 12, 2012	29.01	29.04	28.26	28.99	1,697,708	+0.04(+0.14%)
Oct 11, 2012	29.60	29.65	28.95	28.95	1,087,406	-0.52(-1.76%)
Oct 10, 2012	29.36	29.62	29.22	29.46	814,818	-0.02(-0.07%)
Oct 09, 2012	29.32	29.70	28.88	29.49	1,486,306	+0.19(+0.66%)
Oct 08, 2012	29.58	29.58	29.22	29.29	1,085,419	-0.37(-1.24%)
Oct 05, 2012	29.10	29.72	28.99	29.66	1,680,891	+0.48(+1.64%)
Oct 04, 2012	28.97	29.31	28.88	29.18	1,211,310	+0.33(+1.13%)
Oct 03, 2012	28.47	28.87	28.04	28.86	1,572,794	+0.34(+1.19%)
Oct 02, 2012	28.04	28.99	27.65	28.52	3,812,376	+0.46(+1.63%)
Oct 01, 2012	26.96	28.27	26.96	28.06	3,521,072	+1.16(+4.30%)
Sep 28, 2012	26.35	27.00	26.22	26.90	2,488,984	+0.68(+2.59%)
Sep 27, 2012	26.02	26.80	25.74	26.22	2,625,234	+0.58(+2.27%)
Sep 26, 2012	25.45	25.72	25.08	25.64	2,278,932	+0.21(+0.82%)
Sep 25, 2012	26.22	26.38	25.28	25.43	4,262,848	-0.62(-2.37%)
Sep 24, 2012	26.75	26.94	25.99	26.05	2,107,318	-0.86(-3.19%)
Sep 21, 2012	27.19	27.71	26.57	26.91	2,662,770	-0.06(-0.21%)
Sep 20, 2012	28.79	28.79	26.81	26.96	5,497,860	-1.95(-6.73%)
Sep 19, 2012	29.49	29.80	28.90	28.91	2,265,201	-0.70(-2.36%)
Sep 18, 2012	29.54	29.87	29.11	29.61	1,896,675	-0.01(-0.02%)
Sep 17, 2012	30.71	30.71	29.10	29.62	2,233,229	-1.11(-3.61%)
Sep 14, 2012	31.07	31.40	30.55	30.73	1,519,497	-0.33(-1.07%)
Sep 13, 2012	30.32	31.15	30.04	31.06	1,949,505	+0.82(+2.70%)
Sep 12, 2012	31.38	31.38	30.05	30.24	2,920,094	-0.91(-2.91%)
Sep 11, 2012	30.48	31.22	30.45	31.15	2,828,355	+0.58(+1.90%)
Sep 10, 2012	30.10	30.75	29.94	30.57	1,618,349	+0.61(+2.04%)
Sep 07, 2012	29.80	30.41	29.68	29.96	1,300,859	+0.18(+0.60%)
Sep 06, 2012	29.00	29.85	28.86	29.78	1,263,286	+0.89(+3.09%)
Sep 05, 2012	28.84	28.95	28.29	28.88	1,187,541	+0.01(+0.02%)
Sep 04, 2012	28.80	28.90	28.20	28.88	1,264,124	+0.13(+0.46%)
Aug 31, 2012	28.76	28.91	28.12	28.74	1,333,000	+0.15(+0.51%)
Aug 30, 2012	28.75	28.92	28.50	28.60	835,913	-0.26(-0.89%)
Aug 29, 2012	28.97	29.19	28.77	28.86	852,236	-0.07(-0.24%)
Aug 27, 2012	29.36	29.62	28.73	28.92	1,573,977	-0.55(-1.88%)
Aug 24, 2012	28.77	29.52	28.64	29.48	1,447,035	+0.60(+2.09%)
Aug 23, 2012	29.24	29.32	28.63	28.88	1,448,478	-0.20(-0.69%)
Aug 22, 2012	29.02	29.31	28.80	29.08	1,609,199	-0.18(-0.62%)
Aug 21, 2012	28.46	29.46	28.42	29.26	3,093,090	+0.97(+3.41%)
Aug 20, 2012	28.00	28.35	27.76	28.29	2,300,153	+0.19(+0.69%)
Aug 17, 2012	28.46	28.60	27.62	28.10	3,677,667	-0.05(-0.17%)
Aug 16, 2012	29.20	29.32	27.16	28.15	10,031,795	-1.16(-3.95%)
Aug 15, 2012	29.57	29.71	29.17	29.31	3,113,050	-0.39(-1.30%)
Aug 14, 2012	30.37	30.37	29.02	29.69	3,568,816	-0.76(-2.49%)
Aug 13, 2012	30.64	30.86	30.34	30.45	1,312,782	-0.19(-0.61%)
Aug 10, 2012	30.45	30.92	30.37	30.64	1,545,633	-0.10(-0.34%)
Aug 09, 2012	28.93	30.86	28.93	30.74	6,068,586	+1.81(+6.24%)
Aug 08, 2012	30.77	30.77	28.55	28.93	5,497,009	-1.65(-5.41%)
Aug 07, 2012	33.96	33.97	29.41	30.59	19,639,200	-3.10(-9.21%)
Aug 06, 2012	33.80	34.26	33.30	33.69	977,576	-0.11(-0.33%)
Aug 03, 2012	35.00	35.08	33.68	33.80	1,264,620	-0.45(-1.31%)
Aug 02, 2012	34.03	34.62	33.26	34.25	1,183,602	+0.13(+0.38%)

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.