Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	41.90	42.29	40.84	42.14	1,832,181	+0.24(+0.56%)
Oct 26, 2012	40.94	41.91	41.91	41.91	5,952,714	+1.90(+4.75%)
Oct 25, 2012	39.89	40.25	39.59	40.01	2,314,845	+0.46(+1.17%)
Oct 24, 2012	39.54	39.82	39.12	39.54	1,585,164	+0.24(+0.62%)
Oct 23, 2012	39.12	39.43	39.02	39.30	1,415,053	-0.62(-1.56%)
Oct 19, 2012	40.52	40.70	39.67	39.92	1,621,144	-0.84(-2.06%)
Oct 18, 2012	40.09	40.81	40.09	40.76	2,310,195	+0.58(+1.44%)
Oct 17, 2012	39.73	40.42	37.83	40.18	1,823,359	+0.37(+0.92%)
Oct 16, 2012	39.49	39.82	39.29	39.82	1,261,552	+0.38(+0.95%)
Oct 15, 2012	38.96	39.50	38.94	39.44	1,388,956	+0.62(+1.60%)
Oct 12, 2012	38.75	39.15	38.75	38.82	1,580,047	-0.01(-0.02%)
Oct 11, 2012	38.83	39.24	38.56	38.83	1,481,938	+0.32(+0.84%)
Oct 10, 2012	38.42	38.63	38.00	38.50	1,980,539	+0.02(+0.05%)
Oct 09, 2012	38.86	39.05	38.24	38.49	2,227,345	-0.37(-0.95%)
Oct 08, 2012	39.08	39.33	38.80	38.85	1,037,269	-0.45(-1.16%)
Oct 05, 2012	39.97	40.05	39.16	39.31	1,092,824	-0.28(-0.71%)
Oct 04, 2012	39.41	39.68	39.20	39.59	1,280,837	+0.39(+1.00%)
Oct 03, 2012	38.94	39.36	38.81	39.19	1,307,560	+0.32(+0.81%)
Oct 02, 2012	38.85	39.08	38.32	38.88	1,840,812	+0.14(+0.36%)
Oct 01, 2012	38.91	39.30	38.63	38.74	1,659,812	+0.09(+0.23%)
Sep 28, 2012	38.91	39.05	38.59	38.65	1,713,186	-0.29(-0.74%)
Sep 27, 2012	38.77	39.35	38.72	38.94	1,780,511	+0.38(+0.98%)
Sep 26, 2012	38.84	38.99	38.55	38.56	2,014,050	-0.31(-0.79%)
Sep 25, 2012	39.76	40.00	38.87	38.87	2,703,945	-0.89(-2.24%)
Sep 24, 2012	39.82	40.00	39.42	39.76	1,263,882	-0.31(-0.79%)
Sep 21, 2012	40.03	40.48	39.47	40.08	3,309,796	+0.36(+0.90%)
Sep 20, 2012	39.12	39.75	38.86	39.72	3,001,141	+0.31(+0.78%)
Sep 19, 2012	39.21	39.62	39.04	39.41	2,531,655	+0.25(+0.65%)
Sep 18, 2012	38.98	39.28	38.73	39.16	2,855,219	+0.19(+0.49%)
Sep 17, 2012	38.69	39.14	38.56	38.97	2,162,625	+0.62(+1.62%)
Sep 14, 2012	38.56	39.21	38.02	38.35	3,317,857	+0.06(+0.16%)
Sep 13, 2012	38.15	38.33	37.58	38.28	2,743,187	+0.16(+0.41%)
Sep 12, 2012	37.38	38.37	37.29	38.13	5,696,032	+0.94(+2.52%)
Sep 11, 2012	36.45	37.51	36.40	37.19	3,811,338	+0.73(+1.99%)
Sep 10, 2012	36.60	36.96	36.33	36.46	2,305,970	+0.35(+0.97%)
Sep 07, 2012	36.15	36.18	35.77	36.11	2,137,288	+0.02(+0.05%)
Sep 06, 2012	34.81	36.19	34.81	36.10	2,730,369	+1.19(+3.41%)
Sep 05, 2012	34.75	35.27	34.28	34.91	2,159,804	+0.15(+0.43%)
Sep 04, 2012	34.65	34.92	34.35	34.76	1,205,771	+0.10(+0.30%)
Aug 31, 2012	34.34	34.83	34.13	34.65	1,775,378	+0.47(+1.38%)
Aug 30, 2012	33.72	34.35	33.71	34.18	1,412,902	+0.10(+0.28%)
Aug 29, 2012	33.90	34.13	33.67	34.08	1,122,707	+0.38(+1.12%)
Aug 27, 2012	33.85	34.21	33.67	33.71	1,579,604	-0.06(-0.18%)
Aug 24, 2012	33.38	33.84	33.33	33.77	985,044	+0.27(+0.81%)
Aug 23, 2012	33.63	33.98	33.37	33.50	1,063,570	-0.23(-0.67%)
Aug 22, 2012	33.73	34.00	33.58	33.72	1,851,497	-0.02(-0.05%)
Aug 21, 2012	33.96	34.15	33.64	33.74	1,700,604	-0.15(-0.44%)
Aug 20, 2012	34.59	34.68	33.76	33.89	1,737,950	-0.86(-2.47%)
Aug 17, 2012	34.28	34.83	34.22	34.75	1,778,074	+0.43(+1.25%)
Aug 16, 2012	34.10	34.40	34.00	34.32	1,515,713	+0.31(+0.90%)
Aug 15, 2012	33.98	34.10	33.78	34.01	1,533,008	+0.03(+0.10%)
Aug 14, 2012	34.46	34.56	33.92	33.98	1,002,070	-0.23(-0.66%)
Aug 13, 2012	34.41	34.54	34.05	34.21	1,074,098	-0.31(-0.91%)
Aug 10, 2012	34.28	34.56	34.20	34.52	1,556,565	+0.01(+0.03%)
Aug 09, 2012	34.74	35.13	34.50	34.51	1,509,165	-0.20(-0.58%)
Aug 08, 2012	35.35	35.51	34.46	34.71	2,837,495	-0.88(-2.47%)
Aug 07, 2012	35.28	35.73	35.28	35.59	1,336,410	+0.53(+1.52%)
Aug 06, 2012	35.59	35.67	35.02	35.06	863,916	-0.37(-1.03%)
Aug 03, 2012	35.07	35.61	34.97	35.43	1,440,707	+0.71(+2.03%)
Aug 02, 2012	34.75	35.28	34.42	34.72	1,867,022	-0.44(-1.26%)

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.