Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.42	30.47	29.15	30.40	1,641,139	+1.37(+4.71%)
Oct 26, 2012	29.19	29.03	29.03	29.03	1,745,151	-0.04(-0.15%)
Oct 25, 2012	29.20	29.27	28.82	29.08	1,452,750	+0.41(+1.44%)
Oct 24, 2012	29.09	29.44	28.61	28.66	1,772,242	-0.21(-0.71%)
Oct 23, 2012	29.18	29.20	28.80	28.87	1,308,735	-0.84(-2.83%)
Oct 19, 2012	29.15	29.78	28.90	29.71	2,730,779	+0.57(+1.96%)
Oct 18, 2012	29.92	30.26	28.98	29.14	3,560,883	-2.12(-6.78%)
Oct 17, 2012	31.29	31.45	30.89	31.26	1,361,402	+0.06(+0.20%)
Oct 16, 2012	30.88	31.25	30.84	31.20	1,474,745	+0.72(+2.38%)
Oct 15, 2012	30.64	30.80	29.99	30.47	1,615,380	-0.20(-0.64%)
Oct 12, 2012	30.97	31.10	30.57	30.67	2,442,728	-0.09(-0.29%)
Oct 11, 2012	30.69	31.09	30.61	30.76	1,611,023	+0.24(+0.79%)
Oct 10, 2012	30.47	30.77	30.27	30.52	2,121,461	+0.28(+0.92%)
Oct 09, 2012	30.42	30.78	30.18	30.24	2,114,837	-0.02(-0.06%)
Oct 08, 2012	29.98	30.37	29.98	30.26	2,876,759	+0.40(+1.35%)
Oct 05, 2012	29.75	30.51	29.70	29.85	2,163,014	+0.27(+0.91%)
Oct 04, 2012	29.96	30.11	29.55	29.59	2,609,207	+0.05(+0.18%)
Oct 03, 2012	30.89	30.89	29.51	29.53	2,447,964	-1.40(-4.54%)
Oct 02, 2012	31.60	31.69	30.57	30.94	2,340,304	-0.63(-1.98%)
Oct 01, 2012	31.70	32.11	31.43	31.56	1,869,256	+0.21(+0.66%)
Sep 28, 2012	31.20	31.69	30.74	31.36	2,590,687	-0.02(-0.06%)
Sep 27, 2012	31.15	31.49	30.96	31.38	2,570,072	+0.55(+1.80%)
Sep 26, 2012	31.20	31.51	30.62	30.82	4,182,205	-1.01(-3.18%)
Sep 25, 2012	32.86	32.99	31.80	31.83	2,228,105	-0.64(-1.96%)
Sep 24, 2012	32.40	32.78	32.20	32.47	2,255,624	-0.29(-0.87%)
Sep 21, 2012	32.79	32.97	32.40	32.75	3,714,228	+0.28(+0.85%)
Sep 20, 2012	32.23	32.61	31.80	32.48	1,865,198	-0.38(-1.14%)
Sep 19, 2012	32.83	33.04	32.57	32.85	2,449,156	-0.17(-0.51%)
Sep 18, 2012	32.36	33.02	32.23	33.02	3,629,524	+0.56(+1.74%)
Sep 17, 2012	32.08	32.52	31.71	32.46	2,403,261	+0.44(+1.37%)
Sep 14, 2012	31.88	32.48	31.78	32.02	2,502,564	+0.35(+1.10%)
Sep 13, 2012	30.24	31.75	29.71	31.67	2,791,608	+1.17(+3.84%)
Sep 12, 2012	30.73	30.83	29.71	30.50	1,993,415	-0.19(-0.61%)
Sep 11, 2012	30.51	30.95	30.18	30.69	1,385,854	+0.45(+1.48%)
Sep 10, 2012	30.54	30.75	30.19	30.24	1,329,681	-0.34(-1.11%)
Sep 07, 2012	30.46	30.67	30.11	30.58	1,685,286	+0.80(+2.67%)
Sep 06, 2012	29.12	29.81	29.09	29.78	2,254,742	+0.95(+3.29%)
Sep 05, 2012	28.53	28.85	28.29	28.83	2,108,033	+0.72(+2.58%)
Sep 04, 2012	28.51	28.54	27.87	28.11	1,535,469	-0.43(-1.50%)
Aug 31, 2012	27.54	28.83	27.34	28.54	3,502,164	+0.66(+2.37%)
Aug 30, 2012	27.98	28.07	27.56	27.88	1,625,411	+0.03(+0.10%)
Aug 29, 2012	28.19	28.46	27.81	27.85	2,193,347	-0.92(-3.19%)
Aug 27, 2012	29.89	29.92	28.66	28.77	1,937,222	-1.16(-3.87%)
Aug 24, 2012	30.03	30.19	29.77	29.93	1,183,390	-0.09(-0.30%)
Aug 23, 2012	30.82	30.93	29.97	30.02	1,858,003	-0.96(-3.11%)
Aug 22, 2012	30.43	31.04	30.21	30.98	1,233,334	+0.35(+1.13%)
Aug 21, 2012	31.13	31.21	30.44	30.63	1,648,038	+0.05(+0.17%)
Aug 20, 2012	30.69	30.69	30.17	30.58	1,082,178	-0.24(-0.78%)
Aug 17, 2012	31.27	31.34	30.77	30.82	1,240,213	-0.70(-2.23%)
Aug 16, 2012	30.43	31.53	30.39	31.52	1,818,823	+1.28(+4.24%)
Aug 15, 2012	30.19	30.36	29.93	30.24	908,502	+0.02(+0.06%)
Aug 14, 2012	30.57	30.85	30.19	30.22	1,249,562	-0.73(-2.36%)
Aug 13, 2012	31.13	31.36	30.72	30.95	1,637,090	+0.11(+0.35%)
Aug 10, 2012	30.81	31.01	30.58	30.84	1,246,062	+0.45(+1.50%)
Aug 09, 2012	30.19	30.56	29.94	30.39	834,887	+0.27(+0.89%)
Aug 08, 2012	30.43	30.66	30.12	30.12	1,657,233	-0.71(-2.31%)
Aug 07, 2012	30.58	30.89	30.46	30.84	1,263,669	+0.12(+0.38%)
Aug 06, 2012	30.42	31.19	30.21	30.72	2,118,658	+0.52(+1.71%)
Aug 03, 2012	30.58	30.67	29.82	30.20	2,354,134	+0.25(+0.83%)
Aug 02, 2012	29.88	30.64	29.62	29.95	1,736,821	-0.22(-0.74%)

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.