Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.11	29.29	28.33	29.00	2,358,072	+0.55(+1.95%)
Oct 26, 2012	27.17	28.45	28.45	28.45	2,846,250	+1.21(+4.46%)
Oct 25, 2012	26.18	28.55	25.83	27.23	7,236,643	+3.29(+13.72%)
Oct 24, 2012	23.97	24.00	23.04	23.95	1,714,747	-0.21(-0.88%)
Oct 23, 2012	24.49	24.99	23.82	24.16	1,191,624	+0.01(+0.06%)
Oct 19, 2012	24.92	25.06	24.12	24.15	1,494,513	-0.95(-3.80%)
Oct 18, 2012	25.97	25.98	24.61	25.10	1,503,009	-0.87(-3.36%)
Oct 17, 2012	27.06	27.06	25.21	25.97	1,529,811	-0.64(-2.40%)
Oct 16, 2012	25.50	26.65	25.20	26.61	2,196,507	+1.42(+5.64%)
Oct 15, 2012	24.68	25.32	24.17	25.19	1,525,941	+0.83(+3.39%)
Oct 12, 2012	23.90	24.53	23.69	24.37	1,529,440	+0.88(+3.75%)
Oct 11, 2012	23.59	23.89	23.33	23.49	965,377	+0.39(+1.67%)
Oct 10, 2012	22.67	23.27	22.59	23.10	870,000	+0.45(+1.97%)
Oct 09, 2012	22.74	23.43	22.34	22.65	1,338,661	-0.19(-0.85%)
Oct 08, 2012	23.80	23.83	22.63	22.85	1,570,059	-1.08(-4.51%)
Oct 05, 2012	24.67	24.86	23.87	23.93	2,818,602	-0.49(-2.02%)
Oct 04, 2012	24.91	24.93	24.27	24.42	2,359,866	+0.36(+1.50%)
Oct 03, 2012	23.09	24.32	23.03	24.06	2,876,655	+1.25(+5.50%)
Oct 02, 2012	22.86	22.97	22.38	22.81	2,933,055	+0.23(+1.03%)
Oct 01, 2012	22.52	22.97	22.21	22.57	2,431,468	+0.67(+3.07%)
Sep 28, 2012	22.30	22.67	21.87	21.90	1,676,710	-0.53(-2.38%)
Sep 27, 2012	22.01	22.79	21.87	22.43	2,397,199	+0.75(+3.44%)
Sep 26, 2012	22.79	22.83	21.57	21.69	3,687,951	-1.07(-4.72%)
Sep 25, 2012	23.86	24.93	22.73	22.76	3,851,368	-0.95(-4.02%)
Sep 24, 2012	23.24	23.95	22.71	23.71	2,704,932	+0.33(+1.43%)
Sep 21, 2012	23.67	23.90	23.01	23.38	4,939,347	-0.08(-0.34%)
Sep 20, 2012	24.31	24.31	23.19	23.46	3,752,173	-1.01(-4.14%)
Sep 19, 2012	25.28	25.37	24.17	24.47	2,627,251	-0.79(-3.11%)
Sep 18, 2012	26.09	26.13	24.83	25.26	2,069,160	-1.01(-3.83%)
Sep 17, 2012	26.42	26.67	25.93	26.27	1,323,798	-0.06(-0.23%)
Sep 14, 2012	25.93	27.31	25.87	26.33	2,157,229	+0.59(+2.31%)
Sep 13, 2012	25.48	26.33	25.09	25.73	1,796,979	+0.22(+0.86%)
Sep 12, 2012	26.16	26.29	24.75	25.51	2,209,260	-0.59(-2.27%)
Sep 11, 2012	25.95	27.03	25.90	26.11	1,760,236	+0.11(+0.41%)
Sep 10, 2012	26.99	26.99	25.57	26.00	3,022,746	-1.13(-4.15%)
Sep 07, 2012	28.54	28.83	25.55	27.13	3,872,799	-1.35(-4.75%)
Sep 06, 2012	29.01	29.03	28.33	28.48	1,948,900	-0.19(-0.65%)
Sep 05, 2012	29.32	29.58	28.61	28.67	2,627,796	-0.44(-1.51%)
Sep 04, 2012	29.23	29.33	28.95	29.11	1,703,878	-0.03(-0.11%)
Aug 31, 2012	29.12	29.33	28.38	29.14	2,044,044	+0.86(+3.04%)
Aug 30, 2012	29.49	29.87	28.02	28.28	2,081,698	-1.25(-4.24%)
Aug 29, 2012	28.90	29.87	28.73	29.53	2,035,968	+2.07(+7.55%)
Aug 27, 2012	27.25	27.50	26.97	27.46	940,156	+0.53(+1.96%)
Aug 24, 2012	27.75	27.81	26.70	26.93	1,761,430	-1.01(-3.63%)
Aug 23, 2012	28.13	28.39	27.73	27.95	941,086	-0.18(-0.64%)
Aug 22, 2012	28.76	28.76	27.87	28.13	1,076,106	-0.11(-0.38%)
Aug 21, 2012	28.20	29.27	27.47	28.23	2,324,352	+0.65(+2.34%)
Aug 20, 2012	27.51	27.93	27.25	27.59	1,504,822	+0.37(+1.37%)
Aug 17, 2012	27.18	27.60	26.99	27.21	1,505,712	+0.08(+0.29%)
Aug 16, 2012	26.71	27.73	26.67	27.13	1,920,249	+0.47(+1.75%)
Aug 15, 2012	26.49	26.72	26.34	26.67	1,158,784	+0.15(+0.58%)
Aug 14, 2012	27.00	27.07	26.27	26.51	1,620,676	-0.15(-0.58%)
Aug 13, 2012	26.74	27.83	26.35	26.67	2,694,837	+0.00(+0.00%)
Aug 10, 2012	26.56	26.93	26.20	26.67	918,205	+0.17(+0.63%)
Aug 09, 2012	26.35	26.59	26.10	26.50	1,659,904	+0.27(+1.04%)
Aug 08, 2012	25.91	26.95	25.67	26.23	2,861,409	+0.31(+1.18%)
Aug 07, 2012	25.51	26.13	25.33	25.92	1,468,033	+0.55(+2.18%)
Aug 06, 2012	25.75	26.07	25.15	25.37	1,580,491	-0.30(-1.17%)
Aug 03, 2012	25.36	25.83	25.03	25.67	1,860,898	+0.98(+3.97%)
Aug 02, 2012	24.61	25.31	24.18	24.69	958,756	-0.13(-0.51%)

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.