Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.84	32.12	31.81	32.10	841,830	+0.26(+0.83%)
Oct 26, 2012	32.03	31.83	31.83	31.83	1,317,773	-0.22(-0.68%)
Oct 25, 2012	32.34	32.48	31.73	32.05	1,427,421	-0.12(-0.36%)
Oct 24, 2012	32.26	32.41	32.08	32.17	1,242,342	-0.03(-0.09%)
Oct 23, 2012	32.32	32.36	31.99	32.20	2,183,732	-0.56(-1.70%)
Oct 19, 2012	33.00	33.18	32.74	32.75	481,706	-0.28(-0.85%)
Oct 18, 2012	32.61	33.05	32.61	33.03	559,262	+0.36(+1.10%)
Oct 17, 2012	32.63	32.74	32.45	32.67	900,300	-0.11(-0.34%)
Oct 16, 2012	32.71	32.84	32.68	32.79	544,935	+0.20(+0.62%)
Oct 15, 2012	32.39	32.60	32.23	32.59	402,118	+0.22(+0.68%)
Oct 12, 2012	32.53	32.69	32.34	32.36	434,788	-0.13(-0.41%)
Oct 11, 2012	32.66	32.74	32.49	32.50	693,690	-0.01(-0.04%)
Oct 10, 2012	32.42	32.58	32.31	32.51	1,060,147	+0.14(+0.43%)
Oct 09, 2012	32.51	32.66	32.37	32.37	536,043	-0.11(-0.35%)
Oct 08, 2012	32.41	32.52	32.37	32.48	792,953	-0.10(-0.29%)
Oct 05, 2012	32.57	32.74	32.47	32.58	881,270	+0.07(+0.22%)
Oct 04, 2012	32.66	32.83	32.41	32.51	666,935	-0.08(-0.24%)
Oct 03, 2012	32.54	32.85	32.52	32.59	1,331,454	+0.09(+0.28%)
Oct 02, 2012	32.30	32.50	32.20	32.50	989,764	+0.23(+0.71%)
Oct 01, 2012	32.56	32.63	31.94	32.27	2,556,614	-0.24(-0.75%)
Sep 28, 2012	32.42	32.64	32.30	32.51	1,943,051	-0.05(-0.14%)
Sep 27, 2012	32.53	32.79	32.42	32.56	1,062,336	+0.18(+0.54%)
Sep 26, 2012	32.34	32.56	32.29	32.38	750,285	+0.02(+0.06%)
Sep 25, 2012	32.87	32.96	32.34	32.36	1,481,909	-0.49(-1.50%)
Sep 24, 2012	32.82	33.10	32.79	32.85	760,295	-0.10(-0.29%)
Sep 21, 2012	33.10	33.10	32.94	32.95	664,149	-0.03(-0.08%)
Sep 20, 2012	33.39	33.39	32.87	32.98	979,030	-0.51(-1.51%)
Sep 19, 2012	33.67	33.75	33.48	33.48	837,898	-0.15(-0.46%)
Sep 18, 2012	33.88	33.96	33.55	33.63	622,181	-0.39(-1.15%)
Sep 17, 2012	33.90	34.33	33.90	34.02	556,728	-0.11(-0.32%)
Sep 14, 2012	34.09	34.37	34.00	34.13	1,148,604	+0.15(+0.44%)
Sep 13, 2012	33.59	34.02	33.53	33.98	964,195	+0.44(+1.30%)
Sep 12, 2012	33.57	33.63	33.42	33.55	968,056	+0.03(+0.10%)
Sep 11, 2012	33.41	33.53	33.35	33.51	948,557	+0.10(+0.30%)
Sep 10, 2012	33.67	33.75	33.41	33.42	758,866	-0.32(-0.93%)
Sep 07, 2012	33.78	33.84	33.68	33.73	1,190,482	+0.03(+0.09%)
Sep 06, 2012	33.60	33.71	33.57	33.70	841,525	+0.28(+0.84%)
Sep 05, 2012	33.53	33.53	33.24	33.42	1,050,305	-0.06(-0.19%)
Sep 04, 2012	33.22	33.48	33.00	33.48	996,742	+0.25(+0.75%)
Aug 31, 2012	33.27	33.30	32.99	33.23	729,971	+0.10(+0.29%)
Aug 30, 2012	32.99	33.19	32.99	33.14	800,182	-0.05(-0.15%)
Aug 29, 2012	33.19	33.27	33.13	33.19	749,470	+0.08(+0.24%)
Aug 27, 2012	33.12	33.18	32.94	33.11	645,708	+0.07(+0.23%)
Aug 24, 2012	32.81	33.10	32.75	33.03	474,740	+0.15(+0.45%)
Aug 23, 2012	32.87	32.97	32.75	32.88	475,155	-0.05(-0.16%)
Aug 22, 2012	32.89	32.96	32.59	32.94	613,470	-0.00(-0.01%)
Aug 21, 2012	32.98	33.04	32.90	32.94	339,635	+0.05(+0.16%)
Aug 20, 2012	33.01	33.03	32.72	32.89	508,946	-0.14(-0.43%)
Aug 17, 2012	33.09	33.09	32.91	33.03	678,188	-0.00(-0.01%)
Aug 16, 2012	32.79	33.03	32.65	33.03	581,987	+0.24(+0.75%)
Aug 15, 2012	32.61	32.87	32.61	32.79	486,879	+0.15(+0.47%)
Aug 14, 2012	32.81	32.84	32.59	32.64	701,958	-0.07(-0.22%)
Aug 13, 2012	32.76	32.83	32.57	32.71	902,345	-0.03(-0.10%)
Aug 10, 2012	32.67	32.78	32.61	32.74	705,291	+0.05(+0.14%)
Aug 09, 2012	32.78	32.97	32.66	32.69	640,675	-0.11(-0.34%)
Aug 08, 2012	33.02	33.02	32.70	32.81	686,701	-0.29(-0.88%)
Aug 07, 2012	33.57	33.57	33.06	33.10	784,918	-0.41(-1.23%)
Aug 06, 2012	33.69	33.80	33.49	33.51	405,640	-0.10(-0.30%)
Aug 03, 2012	33.79	33.82	33.52	33.61	800,797	+0.29(+0.87%)
Aug 02, 2012	33.13	33.34	32.98	33.32	931,110	+0.07(+0.22%)

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.