Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	36.17	36.17	34.71	35.46	5,679,403	-0.16(-0.44%)
Oct 26, 2012	35.53	35.62	35.62	35.62	3,816,033	-0.01(-0.02%)
Oct 25, 2012	35.55	35.79	35.26	35.62	5,724,122	+0.46(+1.31%)
Oct 24, 2012	35.57	35.86	35.15	35.16	8,829,806	-0.25(-0.70%)
Oct 23, 2012	35.47	35.53	35.20	35.41	5,310,574	-0.66(-1.84%)
Oct 19, 2012	36.85	37.05	35.68	36.08	11,588,587	-1.15(-3.09%)
Oct 18, 2012	36.57	37.28	36.49	37.23	7,168,024	+0.60(+1.63%)
Oct 17, 2012	36.21	36.63	36.08	36.63	5,337,358	+0.55(+1.53%)
Oct 16, 2012	35.47	36.50	35.42	36.08	6,907,747	+0.86(+2.44%)
Oct 15, 2012	34.86	35.27	34.68	35.22	2,777,574	+0.38(+1.09%)
Oct 12, 2012	35.40	35.40	34.62	34.84	3,730,722	-0.54(-1.53%)
Oct 11, 2012	35.25	35.46	34.89	35.38	3,778,352	+0.54(+1.55%)
Oct 10, 2012	35.12	35.24	34.78	34.84	4,095,196	-0.35(-1.01%)
Oct 09, 2012	35.22	35.50	34.95	35.19	12,780,864	-0.03(-0.09%)
Oct 08, 2012	34.98	35.34	34.78	35.22	4,845,146	-0.02(-0.05%)
Oct 05, 2012	34.93	35.92	34.93	35.24	9,577,708	+0.57(+1.65%)
Oct 04, 2012	34.06	34.68	33.84	34.67	4,905,166	+0.85(+2.52%)
Oct 03, 2012	33.93	33.96	33.53	33.82	3,512,668	-0.04(-0.13%)
Oct 02, 2012	34.01	34.16	33.65	33.86	2,242,167	+0.00(+0.00%)
Oct 01, 2012	34.06	34.42	33.72	33.86	3,275,968	-0.02(-0.05%)
Sep 28, 2012	33.89	34.15	33.65	33.88	4,156,664	-0.19(-0.57%)
Sep 27, 2012	33.73	34.31	33.64	34.07	4,411,176	+0.67(+2.01%)
Sep 26, 2012	34.44	34.50	33.27	33.40	9,612,897	-1.13(-3.28%)
Sep 25, 2012	35.63	35.74	34.53	34.53	4,270,017	-0.98(-2.75%)
Sep 24, 2012	35.21	35.71	35.05	35.51	3,022,784	+0.11(+0.32%)
Sep 21, 2012	35.73	35.79	35.32	35.40	3,941,641	-0.06(-0.18%)
Sep 20, 2012	35.37	35.73	35.14	35.46	4,135,747	-0.30(-0.85%)
Sep 19, 2012	35.85	36.03	35.62	35.76	3,738,597	+0.00(+0.00%)
Sep 18, 2012	35.90	36.09	35.61	35.76	3,291,561	-0.33(-0.91%)
Sep 17, 2012	36.35	36.66	35.73	36.09	4,459,030	-0.35(-0.96%)
Sep 14, 2012	36.16	36.80	36.06	36.44	4,503,370	+0.42(+1.16%)
Sep 13, 2012	35.32	36.06	34.70	36.03	4,521,146	+0.65(+1.84%)
Sep 12, 2012	35.44	35.76	35.23	35.37	3,801,154	+0.14(+0.41%)
Sep 11, 2012	34.90	35.26	34.89	35.23	3,407,898	+0.35(+1.00%)
Sep 10, 2012	35.44	35.47	34.82	34.88	4,460,807	-0.67(-1.87%)
Sep 07, 2012	35.18	35.55	35.05	35.55	4,845,500	+0.58(+1.65%)
Sep 06, 2012	34.24	35.01	33.99	34.97	5,315,899	+0.99(+2.91%)
Sep 05, 2012	33.91	34.07	33.77	33.98	4,280,619	+0.02(+0.07%)
Sep 04, 2012	33.88	34.22	33.72	33.96	3,700,176	+0.07(+0.22%)
Aug 31, 2012	33.82	34.12	33.66	33.88	3,810,616	+0.26(+0.78%)
Aug 30, 2012	33.57	33.71	33.31	33.62	3,593,481	-0.25(-0.73%)
Aug 29, 2012	33.48	33.99	33.41	33.87	4,461,013	+0.21(+0.63%)
Aug 27, 2012	34.06	34.09	33.53	33.66	2,793,409	-0.29(-0.86%)
Aug 24, 2012	33.38	34.02	33.29	33.95	3,133,016	+0.51(+1.52%)
Aug 23, 2012	33.81	33.84	33.43	33.44	3,452,470	-0.49(-1.45%)
Aug 22, 2012	33.99	34.25	33.58	33.93	3,651,599	-0.21(-0.62%)
Aug 21, 2012	33.97	34.68	33.93	34.14	3,864,294	+0.22(+0.64%)
Aug 20, 2012	33.59	33.94	33.57	33.92	2,686,951	+0.24(+0.72%)
Aug 17, 2012	33.88	33.93	33.46	33.68	2,721,001	-0.07(-0.22%)
Aug 16, 2012	33.56	33.83	33.34	33.76	2,859,138	+0.19(+0.57%)
Aug 15, 2012	33.18	33.69	33.14	33.56	2,449,285	+0.29(+0.86%)
Aug 14, 2012	33.69	33.72	33.17	33.28	2,942,401	-0.17(-0.52%)
Aug 13, 2012	33.43	33.61	33.17	33.45	1,890,695	-0.04(-0.13%)
Aug 10, 2012	33.24	33.60	33.24	33.50	2,973,312	+0.09(+0.26%)
Aug 09, 2012	33.29	33.64	33.22	33.41	2,974,551	+0.08(+0.24%)
Aug 08, 2012	32.87	33.41	32.74	33.33	3,154,930	+0.17(+0.52%)
Aug 07, 2012	32.57	33.32	32.57	33.15	5,247,775	+0.75(+2.32%)
Aug 06, 2012	32.48	32.61	32.25	32.40	3,957,697	+0.06(+0.19%)
Aug 03, 2012	31.64	32.63	31.53	32.34	7,910,436	+1.24(+3.98%)
Aug 02, 2012	29.97	31.28	29.74	31.10	9,176,721	+1.53(+5.17%)

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.