Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.00	31.40	30.75	31.00	1,431,898	+0.08(+0.26%)
Oct 26, 2012	30.81	30.92	30.92	30.92	1,089,600	-0.45(-1.43%)
Oct 25, 2012	31.90	32.95	30.42	31.37	3,320,722	+0.56(+1.82%)
Oct 24, 2012	31.77	31.80	30.36	30.81	3,107,849	-0.80(-2.53%)
Oct 23, 2012	31.25	31.83	30.89	31.61	1,679,786	-0.72(-2.23%)
Oct 19, 2012	31.80	32.44	30.48	32.33	2,548,797	+0.01(+0.03%)
Oct 18, 2012	32.59	32.70	32.17	32.32	691,747	-0.34(-1.04%)
Oct 17, 2012	32.67	32.92	32.50	32.66	523,960	+0.03(+0.09%)
Oct 16, 2012	32.75	33.06	32.56	32.63	1,288,094	+0.05(+0.15%)
Oct 15, 2012	31.75	33.09	31.69	32.58	2,779,691	+0.98(+3.10%)
Oct 12, 2012	31.05	31.60	30.91	31.60	919,349	+0.44(+1.41%)
Oct 11, 2012	30.72	31.39	30.57	31.16	1,030,182	+0.56(+1.83%)
Oct 10, 2012	30.51	30.89	30.44	30.60	896,813	-0.04(-0.13%)
Oct 09, 2012	30.41	30.86	30.10	30.64	981,650	+0.06(+0.20%)
Oct 08, 2012	30.58	30.74	30.43	30.58	419,871	-0.17(-0.55%)
Oct 05, 2012	30.12	31.22	30.12	30.75	3,363,972	+0.94(+3.15%)
Oct 04, 2012	29.76	30.11	29.48	29.81	736,435	+0.08(+0.27%)
Oct 03, 2012	29.05	30.25	28.62	29.73	2,282,075	+0.77(+2.66%)
Oct 02, 2012	29.16	29.27	28.66	28.96	1,160,259	-0.03(-0.11%)
Oct 01, 2012	29.28	29.38	28.82	28.99	1,306,276	-0.20(-0.70%)
Sep 28, 2012	29.20	29.36	28.80	29.20	1,217,122	-0.17(-0.58%)
Sep 27, 2012	29.75	29.88	29.21	29.36	1,190,846	-0.33(-1.09%)
Sep 26, 2012	29.27	29.84	28.50	29.69	2,229,263	+0.24(+0.81%)
Sep 25, 2012	30.39	30.42	29.38	29.45	1,130,657	-0.80(-2.64%)
Sep 24, 2012	30.67	30.72	29.75	30.25	1,927,459	-0.56(-1.82%)
Sep 21, 2012	30.69	30.90	30.36	30.81	2,213,460	+0.41(+1.35%)
Sep 20, 2012	30.50	30.65	30.28	30.40	1,118,240	-0.22(-0.72%)
Sep 19, 2012	30.39	30.83	30.31	30.62	1,101,588	+0.12(+0.39%)
Sep 18, 2012	30.04	30.54	30.00	30.50	1,175,379	+0.35(+1.16%)
Sep 17, 2012	30.00	30.41	29.92	30.15	959,099	-0.03(-0.10%)
Sep 14, 2012	30.08	31.24	29.85	30.18	2,161,861	-0.08(-0.26%)
Sep 13, 2012	30.30	30.66	30.15	30.26	1,288,220	-0.04(-0.13%)
Sep 12, 2012	30.63	30.80	30.24	30.30	1,616,880	-0.06(-0.20%)
Sep 11, 2012	29.50	30.68	29.50	30.36	2,333,879	+1.03(+3.51%)
Sep 10, 2012	29.47	29.57	29.08	29.33	1,308,241	-0.24(-0.81%)
Sep 07, 2012	29.18	29.63	28.88	29.57	1,539,240	+0.30(+1.02%)
Sep 06, 2012	29.18	29.72	29.08	29.27	1,494,250	+0.34(+1.18%)
Sep 05, 2012	29.03	29.27	28.89	28.93	1,306,208	-0.11(-0.38%)
Sep 04, 2012	29.04	29.22	28.56	29.04	1,069,242	-0.09(-0.31%)
Aug 31, 2012	28.99	29.57	28.90	29.13	1,693,811	+0.22(+0.76%)
Aug 30, 2012	28.95	29.15	28.59	28.91	2,550,907	-0.23(-0.79%)
Aug 29, 2012	29.32	29.48	29.05	29.14	2,574,544	+0.44(+1.53%)
Aug 27, 2012	28.37	28.98	28.24	28.70	3,333,771	+0.46(+1.63%)
Aug 24, 2012	28.15	28.44	27.96	28.24	1,949,618	+0.08(+0.28%)
Aug 23, 2012	28.63	28.68	27.93	28.16	3,261,283	-0.55(-1.92%)
Aug 22, 2012	29.55	29.60	28.53	28.71	3,857,546	-0.83(-2.81%)
Aug 21, 2012	30.39	30.44	28.71	29.54	3,798,861	-0.79(-2.60%)
Aug 20, 2012	30.95	31.00	30.05	30.33	1,536,654	-0.57(-1.84%)
Aug 17, 2012	31.12	31.25	30.78	30.90	1,975,662	-0.17(-0.55%)
Aug 16, 2012	30.91	31.20	30.88	31.07	1,303,367	+0.21(+0.68%)
Aug 15, 2012	30.62	30.97	30.35	30.86	1,566,524	+0.36(+1.18%)
Aug 14, 2012	30.54	30.75	30.34	30.50	1,563,484	+0.07(+0.23%)
Aug 13, 2012	30.48	30.60	30.20	30.43	2,270,390	+0.04(+0.13%)
Aug 10, 2012	30.60	30.66	30.18	30.39	15,298,009	-0.31(-1.01%)
Aug 09, 2012	30.65	30.86	30.44	30.70	1,422,877	-0.03(-0.10%)
Aug 08, 2012	30.54	30.98	30.45	30.73	1,266,997	+0.27(+0.89%)
Aug 07, 2012	30.04	30.62	30.02	30.46	966,163	+0.49(+1.63%)
Aug 06, 2012	29.80	30.14	29.68	29.97	1,511,058	+0.10(+0.33%)
Aug 03, 2012	29.85	30.49	29.71	29.87	995,920	+0.43(+1.46%)
Aug 02, 2012	29.20	29.55	28.64	29.44	1,950,159	-0.23(-0.78%)

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.