Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.60	33.02	32.23	32.95	3,201,220	+0.77(+2.41%)
Oct 26, 2012	32.38	32.17	32.17	32.17	2,264,370	-0.21(-0.64%)
Oct 25, 2012	32.67	32.74	32.03	32.38	2,599,980	+0.17(+0.53%)
Oct 24, 2012	32.41	32.51	32.02	32.21	2,166,519	-0.10(-0.30%)
Oct 23, 2012	32.05	32.44	31.93	32.30	2,073,198	-0.48(-1.47%)
Oct 19, 2012	33.00	33.35	32.68	32.79	2,993,377	-0.20(-0.61%)
Oct 18, 2012	32.36	33.01	32.31	32.99	1,668,247	+0.63(+1.93%)
Oct 17, 2012	32.76	32.76	32.21	32.36	3,463,469	+0.01(+0.04%)
Oct 16, 2012	32.35	32.51	32.26	32.35	2,159,570	+0.09(+0.28%)
Oct 15, 2012	32.21	32.31	32.00	32.26	2,366,665	+0.11(+0.34%)
Oct 12, 2012	32.29	32.67	32.07	32.15	2,717,347	-0.10(-0.30%)
Oct 11, 2012	32.49	32.60	32.21	32.25	3,483,957	-0.09(-0.27%)
Oct 10, 2012	32.10	32.36	31.94	32.33	2,550,233	+0.29(+0.90%)
Oct 09, 2012	32.40	32.52	32.04	32.05	2,960,983	-0.32(-0.99%)
Oct 08, 2012	32.62	32.65	32.26	32.37	2,036,950	-0.28(-0.84%)
Oct 05, 2012	32.56	32.87	32.43	32.64	2,761,138	+0.23(+0.71%)
Oct 04, 2012	32.92	33.00	32.36	32.41	3,535,448	-0.37(-1.14%)
Oct 03, 2012	33.00	33.27	32.70	32.79	2,044,459	-0.23(-0.70%)
Oct 02, 2012	32.95	33.03	32.53	33.02	2,754,865	+0.18(+0.56%)
Oct 01, 2012	33.07	33.17	32.42	32.83	2,775,773	-0.18(-0.56%)
Sep 28, 2012	32.97	33.17	32.87	33.02	2,872,893	-0.12(-0.36%)
Sep 27, 2012	32.99	33.64	32.87	33.14	4,458,726	+0.21(+0.63%)
Sep 26, 2012	32.64	33.19	32.64	32.93	2,895,698	+0.22(+0.68%)
Sep 25, 2012	33.18	33.25	32.69	32.71	3,072,704	-0.43(-1.30%)
Sep 24, 2012	32.68	33.35	32.57	33.14	3,125,373	+0.18(+0.54%)
Sep 21, 2012	33.11	33.11	32.86	32.96	5,140,362	-0.07(-0.21%)
Sep 20, 2012	33.78	33.79	32.97	33.03	4,339,259	-0.90(-2.64%)
Sep 19, 2012	34.02	34.31	33.78	33.92	2,575,585	-0.19(-0.54%)
Sep 18, 2012	34.26	34.55	33.92	34.11	2,365,450	-0.27(-0.78%)
Sep 17, 2012	34.31	34.58	34.31	34.38	1,916,043	+0.01(+0.02%)
Sep 14, 2012	34.52	34.82	34.27	34.37	3,911,180	+0.03(+0.08%)
Sep 13, 2012	33.83	34.44	33.72	34.34	3,766,555	+0.53(+1.57%)
Sep 12, 2012	33.95	33.97	33.67	33.81	3,092,960	-0.06(-0.19%)
Sep 11, 2012	34.06	34.23	33.71	33.87	3,141,550	-0.06(-0.17%)
Sep 10, 2012	34.59	34.59	33.93	33.93	3,883,142	-0.63(-1.82%)
Sep 07, 2012	34.90	35.08	34.56	34.56	3,243,136	-0.09(-0.26%)
Sep 06, 2012	34.63	34.75	34.47	34.65	2,568,761	+0.22(+0.65%)
Sep 05, 2012	34.65	34.68	34.21	34.43	1,962,365	-0.15(-0.45%)
Sep 04, 2012	34.52	34.63	34.26	34.58	2,132,670	+0.11(+0.33%)
Aug 31, 2012	34.71	34.71	34.26	34.47	3,699,889	-0.13(-0.36%)
Aug 30, 2012	34.61	34.76	34.50	34.59	1,847,714	-0.17(-0.49%)
Aug 29, 2012	34.84	34.94	34.75	34.76	1,333,729	-0.06(-0.18%)
Aug 27, 2012	34.75	35.00	34.56	34.83	3,149,742	+0.12(+0.35%)
Aug 24, 2012	34.79	34.83	34.26	34.71	3,198,033	-0.26(-0.73%)
Aug 23, 2012	34.67	35.16	34.54	34.96	3,550,458	+0.19(+0.56%)
Aug 22, 2012	34.31	34.80	33.98	34.77	3,464,614	+0.35(+1.01%)
Aug 21, 2012	34.33	34.48	34.14	34.42	1,996,602	+0.12(+0.35%)
Aug 20, 2012	34.24	34.42	34.05	34.30	2,492,013	-0.03(-0.10%)
Aug 17, 2012	34.42	34.42	34.13	34.34	3,232,616	+0.24(+0.70%)
Aug 16, 2012	33.94	34.10	33.67	34.10	3,715,042	+0.11(+0.32%)
Aug 15, 2012	33.80	34.07	33.76	33.99	2,090,497	+0.14(+0.40%)
Aug 14, 2012	34.15	34.26	33.77	33.85	2,682,368	-0.25(-0.74%)
Aug 13, 2012	34.31	34.47	34.06	34.10	2,918,566	-0.25(-0.73%)
Aug 10, 2012	34.36	34.44	34.19	34.35	3,564,678	-0.03(-0.08%)
Aug 09, 2012	34.63	34.82	34.34	34.38	2,952,953	-0.33(-0.95%)
Aug 08, 2012	34.82	34.94	34.55	34.71	2,444,332	-0.33(-0.94%)
Aug 07, 2012	35.65	35.68	35.03	35.04	2,027,383	-0.54(-1.51%)
Aug 06, 2012	35.93	35.96	35.55	35.58	1,413,426	-0.21(-0.57%)
Aug 03, 2012	36.10	36.20	35.71	35.79	1,744,550	-0.05(-0.13%)
Aug 02, 2012	35.44	35.87	35.33	35.83	2,493,714	+0.17(+0.46%)

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.