Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.02	33.53	32.78	33.26	6,660,734	+0.59(+1.80%)
Oct 26, 2012	32.15	32.67	32.67	32.67	4,889,603	+0.47(+1.45%)
Oct 25, 2012	32.27	32.29	31.79	32.20	3,055,041	+0.14(+0.45%)
Oct 24, 2012	32.34	32.35	31.86	32.06	4,461,375	-0.22(-0.68%)
Oct 23, 2012	32.44	32.47	32.09	32.28	3,610,322	-0.76(-2.31%)
Oct 19, 2012	33.38	33.67	32.85	33.04	5,758,656	-0.43(-1.29%)
Oct 18, 2012	32.97	33.52	32.95	33.47	4,532,264	+0.51(+1.53%)
Oct 17, 2012	32.85	33.27	32.64	32.97	4,892,222	+0.22(+0.69%)
Oct 16, 2012	32.46	32.83	32.45	32.74	5,222,065	+0.46(+1.43%)
Oct 15, 2012	32.24	32.45	32.01	32.28	4,786,230	+0.18(+0.56%)
Oct 12, 2012	32.04	32.22	31.97	32.10	6,246,321	+0.16(+0.51%)
Oct 11, 2012	31.60	32.23	31.36	31.94	8,451,196	+0.64(+2.03%)
Oct 10, 2012	31.62	31.81	31.25	31.30	3,052,808	-0.29(-0.91%)
Oct 09, 2012	31.89	32.04	31.49	31.59	3,425,838	-0.29(-0.92%)
Oct 08, 2012	31.82	32.07	31.61	31.88	3,005,081	+0.04(+0.14%)
Oct 05, 2012	31.98	32.27	31.66	31.84	5,865,753	+0.04(+0.14%)
Oct 04, 2012	31.38	32.56	31.37	31.79	13,914,058	-0.82(-2.51%)
Oct 03, 2012	31.84	32.72	31.82	32.61	6,361,447	+0.81(+2.55%)
Oct 02, 2012	31.99	32.13	31.64	31.80	7,134,884	-0.55(-1.70%)
Oct 01, 2012	32.05	32.79	32.02	32.35	4,334,095	+0.37(+1.17%)
Sep 28, 2012	31.74	32.02	31.51	31.97	2,918,094	+0.14(+0.43%)
Sep 27, 2012	32.09	32.20	31.64	31.84	3,668,270	-0.24(-0.76%)
Sep 26, 2012	31.95	32.36	31.89	32.08	3,574,876	+0.13(+0.41%)
Sep 25, 2012	32.69	32.99	31.93	31.95	3,769,592	-0.69(-2.12%)
Sep 24, 2012	32.76	32.82	32.41	32.64	4,250,653	-0.33(-1.00%)
Sep 21, 2012	33.13	33.31	32.89	32.97	8,200,823	-0.16(-0.47%)
Sep 20, 2012	33.21	33.38	32.77	33.13	4,292,984	-0.24(-0.73%)
Sep 19, 2012	33.15	33.55	33.12	33.37	4,233,446	+0.24(+0.72%)
Sep 18, 2012	33.27	33.33	33.03	33.13	3,195,901	-0.14(-0.41%)
Sep 17, 2012	33.33	33.45	33.12	33.27	2,947,035	-0.06(-0.19%)
Sep 14, 2012	33.54	33.71	33.25	33.33	4,129,067	-0.19(-0.56%)
Sep 13, 2012	33.57	33.67	33.14	33.52	3,943,410	-0.04(-0.13%)
Sep 12, 2012	33.25	33.81	33.18	33.57	9,653,223	+1.09(+3.36%)
Sep 11, 2012	32.92	32.99	32.40	32.47	3,531,486	-0.41(-1.25%)
Sep 10, 2012	32.72	33.23	32.64	32.89	3,728,636	+0.09(+0.29%)
Sep 07, 2012	32.94	33.02	32.66	32.79	2,251,027	-0.17(-0.53%)
Sep 06, 2012	32.19	33.03	32.15	32.97	5,220,559	+1.01(+3.14%)
Sep 05, 2012	32.39	32.44	31.95	31.96	3,906,953	-0.49(-1.52%)
Sep 04, 2012	32.60	32.74	32.34	32.45	3,087,982	-0.13(-0.40%)
Aug 31, 2012	33.03	33.18	32.52	32.59	4,123,742	-0.16(-0.48%)
Aug 30, 2012	32.85	33.34	32.72	32.74	7,589,890	+0.29(+0.90%)
Aug 29, 2012	32.32	32.55	32.06	32.45	4,646,270	-0.15(-0.46%)
Aug 27, 2012	32.56	32.78	32.35	32.60	4,510,478	+0.02(+0.08%)
Aug 24, 2012	31.82	32.57	31.81	32.57	5,813,138	+0.65(+2.04%)
Aug 23, 2012	31.97	32.13	31.78	31.92	3,489,265	-0.02(-0.08%)
Aug 22, 2012	32.03	32.23	31.81	31.95	4,000,759	-0.13(-0.41%)
Aug 21, 2012	32.22	32.29	31.93	32.08	2,926,958	-0.14(-0.44%)
Aug 20, 2012	32.08	32.26	32.05	32.22	2,382,563	-0.02(-0.06%)
Aug 17, 2012	31.89	32.25	31.81	32.24	2,776,488	+0.37(+1.17%)
Aug 16, 2012	31.59	32.01	31.52	31.87	2,952,336	+0.20(+0.65%)
Aug 15, 2012	31.44	31.79	31.41	31.66	4,836,186	+0.20(+0.63%)
Aug 14, 2012	31.54	31.64	31.32	31.46	4,630,338	+0.05(+0.16%)
Aug 13, 2012	31.61	32.03	31.37	31.41	4,754,709	-0.23(-0.73%)
Aug 10, 2012	31.62	31.82	31.20	31.64	7,813,364	-0.26(-0.82%)
Aug 09, 2012	32.78	33.03	31.64	31.90	12,254,618	-0.40(-1.23%)
Aug 08, 2012	32.00	32.47	31.92	32.30	3,579,146	+0.14(+0.44%)
Aug 07, 2012	32.49	32.50	32.13	32.16	4,204,080	-0.12(-0.37%)
Aug 06, 2012	31.80	32.36	31.76	32.28	5,412,129	+0.56(+1.78%)
Aug 03, 2012	31.75	32.09	31.23	31.71	4,836,384	+0.60(+1.93%)
Aug 02, 2012	30.92	32.17	30.88	31.11	6,223,003	+0.25(+0.82%)

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.