Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.41	34.47	33.97	34.03	5,934,678	-0.38(-1.10%)
Oct 26, 2012	34.23	34.41	34.41	34.41	3,470,176	+0.22(+0.65%)
Oct 25, 2012	33.85	34.28	33.85	34.19	2,655,318	+0.48(+1.43%)
Oct 24, 2012	33.83	33.94	33.64	33.70	2,156,063	+0.11(+0.33%)
Oct 23, 2012	33.66	33.69	33.40	33.59	1,108,236	-0.29(-0.84%)
Oct 19, 2012	34.15	34.20	33.73	33.88	2,312,604	-0.27(-0.78%)
Oct 18, 2012	34.35	34.35	34.05	34.15	2,670,963	-0.23(-0.66%)
Oct 17, 2012	33.92	34.38	33.92	34.37	2,541,880	+0.51(+1.50%)
Oct 16, 2012	33.70	33.93	33.69	33.87	2,081,477	+0.24(+0.72%)
Oct 15, 2012	33.68	33.69	33.51	33.63	1,657,391	-0.02(-0.06%)
Oct 12, 2012	33.66	33.83	33.55	33.65	1,506,467	+0.08(+0.25%)
Oct 11, 2012	33.66	33.76	33.55	33.56	1,365,470	+0.11(+0.33%)
Oct 10, 2012	33.65	33.74	33.35	33.45	1,575,641	-0.10(-0.29%)
Oct 09, 2012	33.77	33.81	33.50	33.55	1,404,246	-0.20(-0.58%)
Oct 08, 2012	33.74	33.79	33.59	33.74	1,087,180	-0.05(-0.13%)
Oct 05, 2012	33.92	33.98	33.70	33.79	1,759,991	+0.05(+0.13%)
Oct 04, 2012	33.70	33.82	33.65	33.74	1,131,325	+0.05(+0.14%)
Oct 03, 2012	33.84	33.85	33.58	33.70	1,563,186	-0.06(-0.17%)
Oct 02, 2012	33.87	34.02	33.59	33.76	2,052,739	-0.02(-0.06%)
Oct 01, 2012	33.49	33.99	33.46	33.78	3,290,276	+0.18(+0.52%)
Sep 28, 2012	33.50	33.62	33.33	33.60	2,514,557	+0.01(+0.02%)
Sep 27, 2012	33.63	33.70	33.46	33.59	2,108,393	-0.03(-0.10%)
Sep 26, 2012	33.76	33.92	33.57	33.63	2,302,031	-0.10(-0.31%)
Sep 25, 2012	33.82	33.92	33.69	33.73	4,607,049	+0.08(+0.25%)
Sep 24, 2012	33.48	33.70	33.35	33.65	3,238,709	+0.18(+0.54%)
Sep 21, 2012	33.38	33.51	33.27	33.46	4,317,639	+0.12(+0.35%)
Sep 20, 2012	33.11	33.46	33.11	33.35	3,515,782	+0.21(+0.65%)
Sep 19, 2012	32.80	33.27	32.78	33.13	3,185,208	+0.42(+1.27%)
Sep 18, 2012	32.86	32.86	32.68	32.72	1,982,957	-0.11(-0.34%)
Sep 17, 2012	32.66	32.85	32.66	32.83	2,096,603	+0.18(+0.56%)
Sep 14, 2012	33.01	33.02	32.47	32.64	4,419,271	-0.41(-1.24%)
Sep 13, 2012	32.66	33.13	32.54	33.05	2,939,913	+0.29(+0.89%)
Sep 12, 2012	32.84	32.90	32.64	32.76	1,503,616	-0.04(-0.12%)
Sep 11, 2012	32.77	32.80	32.62	32.80	1,923,163	+0.10(+0.32%)
Sep 10, 2012	32.57	32.75	32.47	32.70	2,790,274	-0.08(-0.24%)
Sep 07, 2012	32.74	32.85	32.67	32.77	2,954,302	-0.01(-0.02%)
Sep 06, 2012	32.68	32.83	32.60	32.78	3,450,255	+0.14(+0.42%)
Sep 05, 2012	32.91	33.04	32.64	32.64	2,014,046	-0.30(-0.91%)
Sep 04, 2012	33.05	33.17	32.92	32.94	2,266,382	+0.00(+0.00%)
Aug 31, 2012	33.03	33.17	32.84	32.94	2,548,015	+0.06(+0.18%)
Aug 30, 2012	33.13	33.14	32.87	32.88	3,251,508	-0.29(-0.88%)
Aug 29, 2012	33.39	33.48	33.12	33.17	2,345,370	-0.15(-0.45%)
Aug 27, 2012	33.31	33.40	33.22	33.32	1,756,300	+0.11(+0.33%)
Aug 24, 2012	33.01	33.23	32.92	33.21	2,098,644	+0.21(+0.63%)
Aug 23, 2012	32.99	33.07	32.87	33.01	3,160,243	+0.06(+0.18%)
Aug 22, 2012	33.06	33.17	32.87	32.95	2,482,913	-0.21(-0.62%)
Aug 21, 2012	33.23	33.36	33.13	33.16	2,743,336	+0.01(+0.02%)
Aug 20, 2012	32.98	33.21	32.98	33.15	2,389,944	+0.18(+0.55%)
Aug 17, 2012	33.04	33.12	32.93	32.97	3,392,093	-0.01(-0.02%)
Aug 16, 2012	32.81	33.01	32.73	32.97	3,312,059	+0.09(+0.27%)
Aug 15, 2012	32.76	32.90	32.69	32.88	1,385,235	+0.10(+0.32%)
Aug 14, 2012	32.81	32.87	32.59	32.78	2,703,362	+0.07(+0.22%)
Aug 13, 2012	32.88	32.92	32.68	32.71	3,791,870	-0.18(-0.55%)
Aug 10, 2012	32.64	32.90	32.58	32.89	2,425,638	+0.15(+0.45%)
Aug 09, 2012	32.66	32.77	32.57	32.74	3,088,081	+0.06(+0.18%)
Aug 08, 2012	32.43	32.74	32.38	32.68	2,883,721	+0.26(+0.82%)
Aug 07, 2012	32.39	32.54	32.28	32.42	2,503,774	+0.12(+0.36%)
Aug 06, 2012	32.43	32.72	32.28	32.30	3,326,967	-0.18(-0.56%)
Aug 03, 2012	32.17	32.61	32.16	32.48	6,375,066	+0.59(+1.84%)
Aug 02, 2012	31.00	32.25	31.00	31.90	7,318,680	+1.05(+3.41%)

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.