Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.84	34.89	34.33	34.68	2,507,874	+1.47(+4.43%)
Oct 26, 2012	32.99	33.21	33.21	33.21	3,227,292	+0.22(+0.67%)
Oct 25, 2012	33.52	33.65	32.62	32.99	1,860,715	+0.13(+0.39%)
Oct 24, 2012	33.16	33.29	32.78	32.86	1,931,975	-0.28(-0.85%)
Oct 23, 2012	32.97	33.33	32.70	33.14	3,185,815	-0.61(-1.80%)
Oct 19, 2012	34.43	34.43	33.64	33.75	2,986,603	-1.43(-4.08%)
Oct 18, 2012	35.03	35.59	34.87	35.18	2,853,843	+0.09(+0.26%)
Oct 17, 2012	34.68	35.09	34.48	35.09	3,037,328	+0.93(+2.73%)
Oct 16, 2012	33.83	34.24	33.64	34.16	3,299,474	+1.49(+4.58%)
Oct 15, 2012	32.38	32.67	32.16	32.67	1,799,481	+0.83(+2.62%)
Oct 12, 2012	32.33	32.57	31.79	31.83	1,860,559	-0.52(-1.62%)
Oct 11, 2012	32.62	32.65	32.17	32.35	1,957,729	+1.12(+3.57%)
Oct 10, 2012	31.43	31.51	31.01	31.24	1,267,810	+0.25(+0.81%)
Oct 09, 2012	31.32	31.74	30.87	30.99	1,732,819	-0.74(-2.34%)
Oct 08, 2012	31.66	31.77	31.50	31.73	995,670	-0.31(-0.97%)
Oct 05, 2012	32.58	32.75	31.95	32.04	1,966,549	-0.08(-0.24%)
Oct 04, 2012	32.08	32.22	31.87	32.12	2,122,978	+0.46(+1.46%)
Oct 03, 2012	31.62	31.81	31.19	31.66	3,477,281	+0.67(+2.15%)
Oct 02, 2012	31.63	31.68	30.81	30.99	2,537,716	+0.48(+1.57%)
Oct 01, 2012	30.64	31.03	30.41	30.51	1,978,531	+0.42(+1.41%)
Sep 28, 2012	30.38	30.51	29.93	30.09	2,458,852	-0.64(-2.10%)
Sep 27, 2012	30.31	30.91	30.05	30.73	2,274,005	+0.70(+2.32%)
Sep 26, 2012	30.21	30.30	29.79	30.03	4,181,107	-1.40(-4.47%)
Sep 25, 2012	31.97	32.34	31.44	31.44	2,760,277	-0.77(-2.40%)
Sep 24, 2012	31.96	32.34	31.87	32.21	1,586,459	-0.15(-0.47%)
Sep 21, 2012	33.02	33.03	32.36	32.36	2,671,681	+0.33(+1.02%)
Sep 20, 2012	31.31	32.09	31.19	32.04	2,648,488	-0.37(-1.15%)
Sep 19, 2012	32.29	32.72	32.12	32.41	2,555,476	+0.19(+0.59%)
Sep 18, 2012	32.41	32.55	32.07	32.22	4,470,131	-1.39(-4.13%)
Sep 17, 2012	33.69	34.02	33.50	33.61	3,167,645	+0.02(+0.07%)
Sep 14, 2012	33.32	34.11	33.26	33.58	4,573,178	+1.05(+3.24%)
Sep 13, 2012	31.64	32.58	31.31	32.53	6,277,425	+0.33(+1.04%)
Sep 12, 2012	32.60	32.86	32.01	32.20	4,495,909	-0.14(-0.45%)
Sep 11, 2012	31.70	32.47	31.67	32.34	5,682,656	+1.85(+6.07%)
Sep 10, 2012	31.09	31.09	30.49	30.49	4,044,257	+0.00(+0.00%)
Sep 07, 2012	30.59	30.62	30.15	30.49	6,406,880	+1.95(+6.83%)
Sep 06, 2012	27.27	28.64	27.27	28.54	4,540,792	+1.88(+7.06%)
Sep 05, 2012	26.64	26.73	26.51	26.66	2,096,442	+0.23(+0.86%)
Sep 04, 2012	26.77	26.78	26.29	26.43	2,077,667	-0.46(-1.72%)
Aug 31, 2012	26.69	27.29	26.36	26.89	3,555,010	+1.20(+4.67%)
Aug 30, 2012	26.03	26.04	25.39	25.69	1,409,520	-0.36(-1.37%)
Aug 29, 2012	26.11	26.25	25.97	26.05	1,096,894	-0.22(-0.84%)
Aug 27, 2012	26.60	26.63	26.20	26.27	2,404,346	+0.43(+1.67%)
Aug 24, 2012	25.59	26.14	25.44	25.84	1,502,687	-0.22(-0.84%)
Aug 23, 2012	26.24	26.41	25.85	26.06	3,059,063	-0.07(-0.26%)
Aug 22, 2012	26.05	26.33	25.91	26.12	2,913,344	+0.27(+1.06%)
Aug 21, 2012	25.67	26.38	25.65	25.85	4,276,127	+1.05(+4.22%)
Aug 20, 2012	24.47	24.83	24.33	24.80	1,958,728	-0.17(-0.70%)
Aug 17, 2012	24.96	25.03	24.71	24.98	2,485,802	+0.69(+2.84%)
Aug 16, 2012	23.85	24.43	23.78	24.29	2,899,998	+0.93(+4.00%)
Aug 15, 2012	23.39	23.51	23.30	23.36	1,345,686	+0.07(+0.29%)
Aug 14, 2012	23.48	23.58	23.28	23.29	1,976,919	-0.24(-1.03%)
Aug 13, 2012	23.75	23.83	23.30	23.53	2,904,472	-0.27(-1.15%)
Aug 10, 2012	23.64	23.84	23.47	23.80	1,175,117	-0.17(-0.73%)
Aug 09, 2012	23.67	24.08	23.64	23.98	1,315,417	+0.00(+0.00%)
Aug 08, 2012	23.65	24.05	23.60	23.98	1,432,664	-0.02(-0.06%)
Aug 07, 2012	23.83	24.27	23.75	23.99	2,021,894	+0.29(+1.22%)
Aug 06, 2012	23.70	24.05	23.59	23.70	1,867,037	+0.03(+0.13%)
Aug 03, 2012	23.04	23.80	23.02	23.67	4,135,167	+2.16(+10.05%)
Aug 02, 2012	21.58	22.00	21.25	21.51	3,455,164	-1.10(-4.87%)

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.