Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.39	30.39	29.32	29.83	6,946,354	-0.43(-1.43%)
Oct 26, 2012	30.74	30.26	30.26	30.26	8,358,150	-0.38(-1.23%)
Oct 25, 2012	30.73	30.93	30.11	30.64	7,013,437	+0.19(+0.64%)
Oct 24, 2012	30.76	30.93	30.38	30.45	4,930,817	-0.19(-0.63%)
Oct 23, 2012	30.69	30.88	30.47	30.64	5,668,991	-0.42(-1.36%)
Oct 19, 2012	31.31	31.44	30.67	31.07	8,387,038	-0.29(-0.94%)
Oct 18, 2012	31.62	31.79	31.31	31.36	6,551,896	-0.33(-1.05%)
Oct 17, 2012	31.48	31.72	31.38	31.69	6,019,686	+0.32(+1.03%)
Oct 16, 2012	31.60	31.65	31.26	31.37	5,834,537	+0.04(+0.12%)
Oct 15, 2012	30.72	31.38	30.55	31.33	7,170,977	+0.24(+0.77%)
Oct 12, 2012	31.11	31.47	30.62	31.09	7,979,178	-0.06(-0.18%)
Oct 11, 2012	32.08	32.08	30.77	31.15	12,689,891	-0.72(-2.25%)
Oct 10, 2012	32.07	32.10	31.69	31.87	6,132,870	-0.23(-0.72%)
Oct 09, 2012	33.26	33.27	32.01	32.10	8,424,172	-1.23(-3.70%)
Oct 08, 2012	33.52	33.69	33.17	33.33	7,267,397	-0.27(-0.79%)
Oct 05, 2012	33.27	33.74	33.05	33.60	12,940,528	+0.45(+1.36%)
Oct 04, 2012	32.29	33.21	32.23	33.15	11,400,277	+1.06(+3.30%)
Oct 03, 2012	32.24	32.39	31.42	32.09	16,896,536	-0.13(-0.40%)
Oct 02, 2012	32.75	32.95	32.12	32.22	8,614,436	-0.49(-1.49%)
Oct 01, 2012	33.52	33.65	32.67	32.70	7,325,691	-0.75(-2.23%)
Sep 28, 2012	32.94	33.47	32.86	33.45	10,448,540	+0.34(+1.03%)
Sep 27, 2012	32.89	33.41	32.82	33.11	6,639,208	+0.36(+1.10%)
Sep 26, 2012	33.38	33.45	32.68	32.75	12,521,466	-0.71(-2.12%)
Sep 25, 2012	34.50	34.72	33.39	33.46	8,675,798	-0.83(-2.42%)
Sep 24, 2012	34.71	34.79	34.11	34.29	9,273,633	-0.61(-1.74%)
Sep 21, 2012	34.06	35.28	34.02	34.90	15,271,501	+1.10(+3.27%)
Sep 20, 2012	33.98	34.21	33.65	33.79	8,359,605	-0.33(-0.97%)
Sep 19, 2012	33.89	34.31	33.62	34.12	5,881,704	+0.45(+1.34%)
Sep 18, 2012	34.10	34.17	33.63	33.67	5,451,617	-0.52(-1.51%)
Sep 17, 2012	34.20	34.21	33.83	34.19	8,057,532	-0.02(-0.05%)
Sep 14, 2012	34.11	34.82	33.93	34.21	6,266,846	+0.18(+0.54%)
Sep 13, 2012	33.27	34.16	33.05	34.02	8,384,231	+0.73(+2.18%)
Sep 12, 2012	33.73	33.91	33.23	33.29	6,832,023	-0.63(-1.85%)
Sep 11, 2012	33.97	33.97	33.55	33.92	5,953,399	-0.06(-0.16%)
Sep 10, 2012	33.96	34.17	33.81	33.98	4,363,802	-0.11(-0.32%)
Sep 07, 2012	33.72	34.09	33.62	34.09	4,218,132	+0.29(+0.84%)
Sep 06, 2012	33.06	33.82	33.03	33.80	5,767,813	+1.17(+3.58%)
Sep 05, 2012	32.96	33.03	32.40	32.63	9,883,468	-0.35(-1.06%)
Sep 04, 2012	33.25	33.39	32.94	32.98	3,857,994	-0.37(-1.10%)
Aug 31, 2012	33.25	33.43	32.93	33.35	4,063,796	+0.31(+0.94%)
Aug 30, 2012	33.06	33.27	32.81	33.03	4,013,942	-0.17(-0.50%)
Aug 29, 2012	33.37	33.45	33.07	33.20	3,792,056	-0.26(-0.77%)
Aug 27, 2012	33.59	33.72	33.38	33.46	3,965,356	-0.08(-0.25%)
Aug 24, 2012	32.86	33.61	32.86	33.54	4,583,076	+0.54(+1.64%)
Aug 23, 2012	33.14	33.30	32.92	33.00	5,251,219	-0.13(-0.39%)
Aug 22, 2012	33.22	33.29	33.01	33.13	3,847,192	-0.13(-0.39%)
Aug 21, 2012	33.11	33.43	32.80	33.26	4,490,320	+0.15(+0.44%)
Aug 20, 2012	32.97	33.11	32.69	33.11	3,365,672	+0.11(+0.33%)
Aug 17, 2012	33.10	33.13	32.80	33.00	5,122,146	-0.07(-0.22%)
Aug 16, 2012	33.08	33.26	32.96	33.07	5,579,445	-0.03(-0.08%)
Aug 15, 2012	33.04	33.10	32.70	33.10	5,522,512	+0.06(+0.19%)
Aug 14, 2012	32.88	33.21	32.72	33.03	5,769,086	+0.26(+0.78%)
Aug 13, 2012	32.59	32.81	32.43	32.78	3,927,065	+0.03(+0.08%)
Aug 10, 2012	32.55	32.80	32.50	32.75	4,909,342	+0.11(+0.34%)
Aug 09, 2012	32.68	32.88	32.53	32.64	5,120,784	-0.07(-0.22%)
Aug 08, 2012	32.45	32.74	32.43	32.71	6,783,724	+0.00(+0.00%)
Aug 07, 2012	32.76	32.94	32.70	32.71	5,207,537	+0.14(+0.42%)
Aug 06, 2012	32.24	32.92	32.14	32.58	7,314,396	+0.40(+1.25%)
Aug 03, 2012	31.45	32.28	31.45	32.17	11,748,980	+1.85(+6.11%)
Aug 02, 2012	30.12	30.86	29.97	30.32	8,095,606	-0.03(-0.09%)

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.