Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.68	26.80	25.95	26.43	17,694,284	+0.83(+3.25%)
Oct 26, 2012	26.01	25.60	25.60	25.60	16,442,503	-0.35(-1.35%)
Oct 25, 2012	26.60	26.62	25.83	25.95	9,497,780	-0.41(-1.55%)
Oct 24, 2012	26.60	26.66	26.32	26.35	8,582,052	-0.01(-0.03%)
Oct 23, 2012	26.35	26.44	26.15	26.36	9,682,341	-0.15(-0.55%)
Oct 19, 2012	26.47	27.04	26.30	26.51	17,884,532	+0.06(+0.21%)
Oct 18, 2012	26.60	26.77	26.38	26.45	11,831,787	-0.18(-0.67%)
Oct 17, 2012	26.47	26.79	26.31	26.63	13,184,276	+0.36(+1.36%)
Oct 16, 2012	26.27	26.50	26.12	26.27	11,041,133	+0.12(+0.47%)
Oct 15, 2012	25.76	26.18	25.62	26.15	17,609,882	+0.83(+3.27%)
Oct 12, 2012	25.17	25.60	25.06	25.32	14,047,490	+0.33(+1.33%)
Oct 11, 2012	25.26	25.30	24.84	24.99	13,097,353	-0.10(-0.39%)
Oct 10, 2012	25.31	25.40	24.99	25.09	13,986,850	-0.20(-0.77%)
Oct 09, 2012	25.54	25.63	25.27	25.28	10,713,595	-0.34(-1.33%)
Oct 08, 2012	25.65	25.79	25.43	25.62	8,573,622	-0.18(-0.69%)
Oct 05, 2012	25.34	25.99	25.34	25.80	21,109,914	+0.67(+2.65%)
Oct 04, 2012	25.00	25.36	24.94	25.14	13,777,396	+0.20(+0.81%)
Oct 03, 2012	24.71	25.01	24.41	24.93	19,808,206	+0.33(+1.35%)
Oct 02, 2012	24.62	24.74	24.40	24.60	12,753,666	-0.02(-0.07%)
Oct 01, 2012	24.62	24.76	24.45	24.62	18,050,820	+0.06(+0.23%)
Sep 28, 2012	24.45	24.82	24.45	24.56	13,172,119	-0.02(-0.07%)
Sep 27, 2012	24.39	24.73	24.28	24.58	10,150,062	+0.21(+0.85%)
Sep 26, 2012	24.15	24.50	24.11	24.37	18,474,426	+0.27(+1.13%)
Sep 25, 2012	24.32	24.82	24.09	24.10	18,631,258	-0.11(-0.44%)
Sep 24, 2012	24.37	24.44	24.12	24.20	13,578,295	-0.32(-1.29%)
Sep 21, 2012	24.34	24.54	24.15	24.52	25,626,940	+0.15(+0.63%)
Sep 20, 2012	23.94	24.41	23.83	24.37	16,496,142	+0.33(+1.39%)
Sep 19, 2012	23.80	24.31	23.76	24.03	14,721,910	+0.33(+1.41%)
Sep 18, 2012	23.77	23.85	23.43	23.70	14,700,945	-0.04(-0.17%)
Sep 17, 2012	23.95	24.16	23.67	23.74	12,369,932	-0.14(-0.58%)
Sep 14, 2012	23.63	24.18	23.63	23.88	14,489,334	+0.31(+1.31%)
Sep 13, 2012	22.98	23.64	22.81	23.57	16,309,799	+0.65(+2.84%)
Sep 12, 2012	23.27	23.41	22.83	22.92	14,260,500	-0.31(-1.33%)
Sep 11, 2012	23.25	23.45	23.05	23.23	12,474,687	-0.07(-0.31%)
Sep 10, 2012	23.00	23.66	23.00	23.30	15,633,670	+0.30(+1.31%)
Sep 07, 2012	23.11	23.13	22.91	23.00	19,461,982	-0.05(-0.21%)
Sep 06, 2012	23.02	23.35	22.87	23.05	21,819,786	+0.23(+1.00%)
Sep 05, 2012	23.20	23.37	22.59	22.82	17,571,426	-0.27(-1.16%)
Sep 04, 2012	23.20	23.24	22.90	23.09	12,394,579	-0.04(-0.18%)
Aug 31, 2012	23.00	23.32	22.94	23.13	18,529,120	+0.24(+1.06%)
Aug 30, 2012	22.88	23.12	22.85	22.89	14,361,849	-0.13(-0.56%)
Aug 29, 2012	22.72	23.24	22.67	23.02	18,179,582	+0.52(+2.31%)
Aug 27, 2012	22.61	22.69	22.38	22.50	13,384,658	-0.02(-0.11%)
Aug 24, 2012	22.16	22.59	22.13	22.52	13,967,642	+0.30(+1.35%)
Aug 23, 2012	22.06	22.37	22.05	22.22	19,807,196	+0.10(+0.44%)
Aug 22, 2012	21.45	22.20	21.44	22.12	24,732,158	+0.66(+3.06%)
Aug 21, 2012	21.37	21.69	21.21	21.47	19,952,900	+0.14(+0.65%)
Aug 20, 2012	21.27	22.00	21.09	21.33	58,459,264	-1.31(-5.78%)
Aug 17, 2012	22.36	22.64	22.13	22.64	16,747,307	+0.34(+1.53%)
Aug 16, 2012	21.84	22.38	21.74	22.29	15,504,936	+0.50(+2.31%)
Aug 15, 2012	21.60	22.00	21.52	21.79	18,875,678	+0.24(+1.09%)
Aug 14, 2012	21.84	21.93	21.41	21.55	17,582,240	-0.01(-0.04%)
Aug 13, 2012	21.72	21.73	21.39	21.56	13,485,327	-0.18(-0.82%)
Aug 10, 2012	21.68	21.77	21.47	21.74	12,464,230	-0.11(-0.52%)
Aug 09, 2012	21.36	21.90	21.35	21.86	14,800,611	+0.40(+1.85%)
Aug 08, 2012	21.05	21.49	20.88	21.46	14,780,928	+0.37(+1.73%)
Aug 07, 2012	20.71	21.21	20.66	21.09	15,176,744	+0.45(+2.20%)
Aug 06, 2012	20.79	20.95	20.58	20.64	15,495,256	-0.06(-0.31%)
Aug 03, 2012	20.35	20.71	20.32	20.70	12,605,349	+0.52(+2.58%)
Aug 02, 2012	20.36	20.75	20.11	20.18	18,988,226	-0.24(-1.15%)

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.