Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.79	31.62	30.31	30.85	9,409,371	-0.13(-0.42%)
Oct 26, 2012	31.12	30.99	30.99	30.99	8,112,855	-0.28(-0.89%)
Oct 25, 2012	32.10	32.13	31.10	31.26	7,766,810	-0.51(-1.60%)
Oct 24, 2012	31.97	32.11	31.73	31.77	4,425,783	-0.09(-0.29%)
Oct 23, 2012	32.24	32.30	31.73	31.87	5,594,116	-0.56(-1.71%)
Oct 19, 2012	32.91	32.96	32.20	32.42	4,243,348	-0.47(-1.43%)
Oct 18, 2012	32.36	33.04	32.36	32.89	5,655,577	+0.58(+1.79%)
Oct 17, 2012	32.01	32.37	31.98	32.31	4,145,706	+0.35(+1.09%)
Oct 16, 2012	31.87	32.17	31.84	31.97	2,911,251	+0.23(+0.73%)
Oct 15, 2012	31.39	31.76	31.32	31.73	4,103,286	+0.39(+1.26%)
Oct 12, 2012	31.48	31.65	31.18	31.34	3,644,855	-0.16(-0.51%)
Oct 11, 2012	31.43	31.83	31.39	31.50	3,970,227	+0.19(+0.62%)
Oct 10, 2012	31.55	31.57	31.24	31.31	5,115,139	-0.24(-0.76%)
Oct 09, 2012	31.83	32.07	31.53	31.55	4,037,806	-0.25(-0.80%)
Oct 08, 2012	31.52	31.83	31.48	31.80	2,561,018	+0.18(+0.56%)
Oct 05, 2012	31.66	31.78	31.52	31.63	3,263,573	+0.12(+0.39%)
Oct 04, 2012	31.34	31.61	31.28	31.50	3,305,270	+0.34(+1.09%)
Oct 03, 2012	31.01	31.28	30.95	31.16	3,854,724	+0.23(+0.75%)
Oct 02, 2012	30.89	31.05	30.76	30.93	2,767,745	+0.10(+0.33%)
Oct 01, 2012	30.71	31.05	30.61	30.83	4,277,414	+0.26(+0.86%)
Sep 28, 2012	30.61	30.72	30.39	30.57	3,634,328	-0.12(-0.40%)
Sep 27, 2012	30.55	30.78	30.43	30.69	4,657,369	+0.24(+0.79%)
Sep 26, 2012	30.79	30.87	30.45	30.45	4,396,228	-0.37(-1.20%)
Sep 25, 2012	31.17	31.43	30.81	30.82	5,896,167	-0.23(-0.75%)
Sep 24, 2012	31.07	31.32	31.04	31.05	4,449,427	-0.15(-0.47%)
Sep 21, 2012	30.87	31.36	30.78	31.20	7,364,713	+0.43(+1.40%)
Sep 20, 2012	30.38	30.79	30.27	30.77	6,125,135	+0.28(+0.91%)
Sep 19, 2012	30.75	30.75	30.45	30.49	4,811,353	-0.27(-0.88%)
Sep 18, 2012	30.68	30.78	30.41	30.76	4,674,044	+0.05(+0.18%)
Sep 17, 2012	30.66	30.75	30.59	30.71	3,513,217	-0.05(-0.18%)
Sep 14, 2012	30.55	30.79	30.40	30.76	4,768,964	+0.33(+1.09%)
Sep 13, 2012	29.91	30.46	29.78	30.43	4,532,435	+0.47(+1.57%)
Sep 12, 2012	29.78	29.97	29.75	29.96	3,613,550	+0.25(+0.83%)
Sep 11, 2012	29.53	29.79	29.46	29.71	2,967,693	+0.19(+0.65%)
Sep 10, 2012	29.60	29.70	29.51	29.52	2,802,992	-0.18(-0.60%)
Sep 07, 2012	29.73	29.83	29.57	29.70	4,026,911	+0.02(+0.05%)
Sep 06, 2012	29.35	29.75	29.25	29.68	5,466,534	+0.52(+1.77%)
Sep 05, 2012	28.97	29.30	28.97	29.16	6,132,188	+0.30(+1.04%)
Sep 04, 2012	28.78	29.00	28.75	28.86	3,963,315	+0.09(+0.32%)
Aug 31, 2012	28.80	28.96	28.63	28.77	4,570,109	+0.08(+0.27%)
Aug 30, 2012	28.67	28.79	28.57	28.69	2,490,098	-0.12(-0.40%)
Aug 29, 2012	28.86	28.94	28.68	28.81	3,774,501	-0.07(-0.24%)
Aug 27, 2012	29.00	29.08	28.82	28.88	3,172,154	-0.09(-0.32%)
Aug 24, 2012	28.86	29.04	28.79	28.97	3,167,381	+0.04(+0.13%)
Aug 23, 2012	29.25	29.37	28.86	28.93	4,639,094	-0.48(-1.64%)
Aug 22, 2012	29.34	29.54	29.26	29.42	3,920,230	+0.07(+0.24%)
Aug 21, 2012	29.25	29.52	29.24	29.35	4,748,581	+0.10(+0.34%)
Aug 20, 2012	29.08	29.27	29.06	29.25	3,363,598	+0.20(+0.69%)
Aug 17, 2012	29.09	29.29	28.99	29.05	5,507,844	+0.09(+0.32%)
Aug 16, 2012	29.14	29.23	28.85	28.96	4,923,137	-0.12(-0.40%)
Aug 15, 2012	28.81	29.18	28.78	29.07	4,823,390	+0.29(+1.01%)
Aug 14, 2012	29.00	29.09	28.69	28.78	8,363,631	-0.33(-1.13%)
Aug 13, 2012	29.13	29.20	29.02	29.11	2,736,370	-0.03(-0.11%)
Aug 10, 2012	29.13	29.19	28.98	29.14	3,125,782	-0.05(-0.18%)
Aug 09, 2012	29.32	29.45	29.11	29.19	4,308,687	-0.15(-0.50%)
Aug 08, 2012	29.13	29.45	28.96	29.34	5,550,787	+0.10(+0.34%)
Aug 07, 2012	28.56	29.35	28.50	29.24	9,920,523	+0.82(+2.89%)
Aug 06, 2012	28.53	28.69	28.35	28.42	5,354,130	+0.00(+0.00%)
Aug 03, 2012	28.30	28.68	28.10	28.42	7,907,141	+0.39(+1.40%)
Aug 02, 2012	27.82	28.05	27.63	28.03	8,713,795	+0.10(+0.36%)

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.