Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.72	25.89	25.56	25.74	16,821,550	+0.10(+0.38%)
Oct 26, 2012	25.69	25.64	25.64	25.64	17,187,098	-0.03(-0.13%)
Oct 25, 2012	25.61	25.74	25.51	25.67	15,108,667	+0.15(+0.57%)
Oct 24, 2012	25.33	25.64	25.33	25.53	19,548,966	+0.19(+0.74%)
Oct 23, 2012	25.58	25.60	25.29	25.34	19,195,936	-0.55(-2.11%)
Oct 19, 2012	26.25	26.26	25.89	25.89	28,703,078	-0.30(-1.16%)
Oct 18, 2012	26.14	26.35	25.93	26.19	33,221,598	+0.07(+0.26%)
Oct 17, 2012	26.34	26.40	26.09	26.12	22,320,294	-0.11(-0.42%)
Oct 16, 2012	26.43	26.45	25.92	26.23	37,290,920	-0.16(-0.60%)
Oct 15, 2012	26.36	26.48	26.31	26.39	19,899,394	-0.07(-0.26%)
Oct 12, 2012	26.48	26.57	26.38	26.46	17,426,142	+0.08(+0.32%)
Oct 11, 2012	26.44	26.50	26.32	26.38	15,620,229	+0.01(+0.05%)
Oct 10, 2012	26.75	26.81	26.34	26.36	19,871,550	-0.33(-1.22%)
Oct 09, 2012	26.65	26.88	26.62	26.69	18,894,972	-0.01(-0.05%)
Oct 08, 2012	26.68	26.77	26.61	26.70	13,630,217	+0.00(+0.00%)
Oct 05, 2012	26.64	26.72	26.48	26.70	17,752,550	+0.17(+0.65%)
Oct 04, 2012	26.62	26.68	26.43	26.53	13,947,986	+0.06(+0.24%)
Oct 03, 2012	26.52	26.66	26.40	26.47	19,645,368	-0.07(-0.26%)
Oct 02, 2012	26.69	26.78	26.38	26.54	14,416,738	-0.03(-0.10%)
Oct 01, 2012	26.41	26.72	26.41	26.57	24,088,514	+0.31(+1.19%)
Sep 28, 2012	26.42	26.45	26.23	26.25	32,828,960	-0.26(-0.99%)
Sep 27, 2012	26.34	26.55	26.23	26.52	21,814,340	+0.38(+1.46%)
Sep 26, 2012	26.15	26.43	26.12	26.14	24,094,030	+0.06(+0.21%)
Sep 25, 2012	26.45	26.49	26.07	26.08	29,195,530	-0.30(-1.15%)
Sep 24, 2012	26.17	26.47	26.17	26.39	31,642,106	+0.06(+0.24%)
Sep 21, 2012	26.81	26.81	26.22	26.32	143,011,024	-0.42(-1.58%)
Sep 20, 2012	26.57	26.90	26.57	26.75	38,954,444	+0.08(+0.31%)
Sep 19, 2012	26.76	26.86	26.59	26.66	37,962,524	-0.07(-0.26%)
Sep 18, 2012	26.57	26.99	26.51	26.73	35,213,224	+0.19(+0.70%)
Sep 17, 2012	26.41	26.57	26.32	26.55	34,087,180	+0.16(+0.60%)
Sep 14, 2012	26.68	26.68	26.31	26.39	36,253,264	-0.16(-0.60%)
Sep 13, 2012	26.12	26.64	26.03	26.55	34,389,340	+0.55(+2.13%)
Sep 12, 2012	26.16	26.18	25.96	25.99	21,139,360	+0.02(+0.09%)
Sep 11, 2012	25.87	26.01	25.82	25.97	24,007,932	+0.08(+0.29%)
Sep 10, 2012	26.10	26.11	25.84	25.89	26,497,630	-0.16(-0.63%)
Sep 07, 2012	26.39	26.47	25.95	26.06	23,844,534	-0.17(-0.66%)
Sep 06, 2012	25.97	26.33	25.92	26.23	28,877,314	+0.44(+1.71%)
Sep 05, 2012	25.68	25.86	25.51	25.79	30,311,348	+0.16(+0.62%)
Sep 04, 2012	25.80	25.84	25.59	25.63	25,152,250	-0.08(-0.32%)
Aug 31, 2012	25.72	25.84	25.54	25.71	30,125,706	+0.18(+0.70%)
Aug 30, 2012	25.70	25.87	25.53	25.53	24,787,954	-0.22(-0.85%)
Aug 29, 2012	26.16	26.16	25.70	25.75	34,087,012	-0.49(-1.86%)
Aug 27, 2012	26.51	26.51	26.21	26.24	13,948,156	-0.21(-0.78%)
Aug 24, 2012	26.17	26.50	26.17	26.45	13,553,000	+0.25(+0.94%)
Aug 23, 2012	26.68	26.70	26.14	26.20	21,779,230	-0.45(-1.70%)
Aug 22, 2012	26.91	26.98	26.60	26.65	19,605,990	-0.34(-1.25%)
Aug 21, 2012	27.09	27.29	26.97	26.99	12,114,801	-0.14(-0.53%)
Aug 20, 2012	27.18	27.22	26.99	27.14	13,398,827	-0.04(-0.15%)
Aug 17, 2012	27.27	27.31	27.00	27.18	15,332,293	-0.01(-0.05%)
Aug 16, 2012	27.09	27.25	27.03	27.19	12,834,972	+0.14(+0.51%)
Aug 15, 2012	27.10	27.19	26.97	27.05	11,188,922	-0.02(-0.08%)
Aug 14, 2012	27.23	27.27	26.98	27.07	15,768,911	+0.05(+0.20%)
Aug 13, 2012	27.03	27.08	26.85	27.02	12,942,551	-0.07(-0.24%)
Aug 10, 2012	27.21	27.23	27.02	27.08	118,043,384	-0.15(-0.57%)
Aug 09, 2012	27.32	27.42	27.10	27.24	13,939,360	-0.11(-0.40%)
Aug 08, 2012	27.40	27.50	27.28	27.35	12,785,573	-0.07(-0.26%)
Aug 07, 2012	27.79	27.84	27.41	27.42	18,592,990	-0.30(-1.08%)
Aug 06, 2012	27.85	27.93	27.71	27.72	13,351,584	-0.07(-0.24%)
Aug 03, 2012	27.57	27.84	27.50	27.79	17,213,128	+0.37(+1.35%)
Aug 02, 2012	27.75	27.84	27.34	27.41	19,480,762	-0.43(-1.56%)

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.