Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.73	24.91	24.62	24.80	16,465,792	+0.21(+0.86%)
Oct 26, 2012	24.59	24.59	24.59	24.59	11,135,451	+0.00(+0.00%)
Oct 25, 2012	24.54	24.61	24.40	24.59	8,404,494	+0.12(+0.49%)
Oct 24, 2012	24.63	24.69	24.45	24.47	8,591,061	-0.18(-0.74%)
Oct 23, 2012	24.71	24.77	24.56	24.65	10,251,820	-0.30(-1.19%)
Oct 19, 2012	25.12	25.17	24.91	24.95	11,660,421	-0.20(-0.80%)
Oct 18, 2012	25.04	25.16	24.98	25.15	8,099,409	+0.11(+0.45%)
Oct 17, 2012	24.79	25.07	24.74	25.04	14,657,594	+0.30(+1.23%)
Oct 16, 2012	24.68	24.79	24.64	24.73	12,430,117	+0.09(+0.38%)
Oct 15, 2012	24.54	24.66	24.41	24.64	7,203,496	+0.10(+0.41%)
Oct 12, 2012	24.74	24.77	24.48	24.54	6,219,497	-0.14(-0.57%)
Oct 11, 2012	24.70	24.82	24.63	24.68	8,815,267	+0.03(+0.11%)
Oct 10, 2012	24.69	24.76	24.59	24.65	5,681,489	-0.04(-0.16%)
Oct 09, 2012	24.69	24.79	24.64	24.69	8,164,156	-0.05(-0.19%)
Oct 08, 2012	24.66	24.78	24.60	24.74	8,072,231	+0.04(+0.16%)
Oct 05, 2012	24.80	24.84	24.66	24.70	6,833,858	-0.04(-0.16%)
Oct 04, 2012	24.65	24.84	24.65	24.74	9,946,080	+0.14(+0.57%)
Oct 03, 2012	24.53	24.66	24.50	24.60	6,996,104	+0.12(+0.49%)
Oct 02, 2012	24.42	24.52	24.36	24.48	9,220,073	+0.13(+0.52%)
Oct 01, 2012	24.49	24.60	24.34	24.35	10,700,563	-0.11(-0.47%)
Sep 28, 2012	24.34	24.50	24.23	24.46	11,849,161	+0.11(+0.46%)
Sep 27, 2012	24.48	24.50	24.32	24.35	10,415,435	-0.10(-0.40%)
Sep 26, 2012	24.44	24.65	24.40	24.45	9,415,054	+0.05(+0.22%)
Sep 25, 2012	24.50	24.57	24.39	24.40	10,007,535	-0.05(-0.22%)
Sep 24, 2012	24.18	24.49	24.18	24.45	12,219,956	+0.23(+0.96%)
Sep 21, 2012	24.29	24.29	24.14	24.22	11,288,977	+0.01(+0.04%)
Sep 20, 2012	24.09	24.24	24.08	24.21	7,157,390	+0.10(+0.41%)
Sep 19, 2012	24.06	24.19	24.04	24.11	18,876,038	+0.03(+0.11%)
Sep 18, 2012	24.17	24.17	24.03	24.08	15,587,791	-0.07(-0.30%)
Sep 17, 2012	24.27	24.37	24.12	24.15	7,791,196	-0.15(-0.63%)
Sep 14, 2012	24.45	24.50	24.24	24.31	13,685,436	-0.17(-0.68%)
Sep 13, 2012	24.11	24.49	24.11	24.47	12,702,503	+0.34(+1.41%)
Sep 12, 2012	24.31	24.31	24.11	24.13	5,767,746	-0.14(-0.58%)
Sep 11, 2012	24.32	24.35	24.25	24.27	5,080,353	-0.06(-0.25%)
Sep 10, 2012	24.37	24.43	24.33	24.33	5,579,109	-0.03(-0.11%)
Sep 07, 2012	24.45	24.48	24.32	24.36	7,688,558	-0.08(-0.33%)
Sep 06, 2012	24.20	24.45	24.20	24.44	8,317,211	+0.27(+1.13%)
Sep 05, 2012	24.27	24.30	24.15	24.17	5,316,443	-0.10(-0.42%)
Sep 04, 2012	24.14	24.31	24.11	24.27	19,494,754	+0.09(+0.37%)
Aug 31, 2012	24.28	24.29	24.11	24.18	9,242,241	-0.03(-0.11%)
Aug 30, 2012	24.29	24.29	24.17	24.21	3,135,004	-0.12(-0.49%)
Aug 29, 2012	24.35	24.37	24.27	24.33	8,100,378	-0.09(-0.35%)
Aug 27, 2012	24.35	24.45	24.33	24.41	6,118,499	+0.05(+0.22%)
Aug 24, 2012	24.18	24.39	24.18	24.36	4,925,913	+0.11(+0.47%)
Aug 23, 2012	24.50	24.51	24.22	24.25	11,987,267	-0.25(-1.03%)
Aug 22, 2012	24.51	24.59	24.45	24.50	8,428,486	-0.04(-0.16%)
Aug 21, 2012	24.71	24.76	24.54	24.54	12,135,207	-0.18(-0.73%)
Aug 20, 2012	24.65	24.72	24.58	24.72	8,009,353	+0.05(+0.19%)
Aug 17, 2012	24.83	24.83	24.63	24.67	9,626,660	-0.07(-0.27%)
Aug 16, 2012	24.85	24.86	24.71	24.74	11,848,451	-0.06(-0.24%)
Aug 15, 2012	24.89	24.91	24.80	24.80	8,300,548	-0.12(-0.48%)
Aug 14, 2012	24.99	25.03	24.85	24.92	10,014,091	-0.03(-0.11%)
Aug 13, 2012	24.92	24.97	24.86	24.95	5,709,945	-0.03(-0.11%)
Aug 10, 2012	24.90	25.01	24.81	24.97	9,220,699	+0.07(+0.29%)
Aug 09, 2012	24.87	24.95	24.84	24.90	6,834,707	+0.00(+0.00%)
Aug 08, 2012	24.87	24.91	24.75	24.90	7,387,826	+0.03(+0.13%)
Aug 07, 2012	25.15	25.21	24.86	24.87	13,857,812	-0.26(-1.03%)
Aug 06, 2012	25.29	25.32	25.09	25.13	9,508,377	-0.06(-0.24%)
Aug 03, 2012	25.05	25.21	25.01	25.19	10,250,984	+0.29(+1.18%)
Aug 02, 2012	24.97	25.05	24.67	24.89	11,946,966	-0.14(-0.56%)

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.