Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.43	34.49	33.99	34.05	5,931,368	-0.38(-1.10%)
Oct 26, 2012	34.25	34.43	34.43	34.43	3,468,240	+0.22(+0.65%)
Oct 25, 2012	33.87	34.30	33.87	34.20	2,653,837	+0.48(+1.43%)
Oct 24, 2012	33.85	33.96	33.66	33.72	2,154,860	+0.11(+0.33%)
Oct 23, 2012	33.68	33.71	33.42	33.61	1,107,618	-0.29(-0.84%)
Oct 19, 2012	34.16	34.22	33.75	33.90	2,311,314	-0.27(-0.78%)
Oct 18, 2012	34.37	34.37	34.07	34.16	2,669,472	-0.23(-0.66%)
Oct 17, 2012	33.94	34.40	33.94	34.39	2,540,462	+0.51(+1.50%)
Oct 16, 2012	33.72	33.95	33.71	33.89	2,080,316	+0.24(+0.72%)
Oct 15, 2012	33.70	33.71	33.53	33.64	1,656,466	-0.02(-0.06%)
Oct 12, 2012	33.68	33.85	33.57	33.66	1,505,626	+0.08(+0.25%)
Oct 11, 2012	33.68	33.77	33.57	33.58	1,364,709	+0.11(+0.33%)
Oct 10, 2012	33.66	33.76	33.36	33.47	1,574,762	-0.10(-0.29%)
Oct 09, 2012	33.79	33.83	33.51	33.57	1,403,463	-0.20(-0.58%)
Oct 08, 2012	33.76	33.81	33.61	33.76	1,086,573	-0.05(-0.13%)
Oct 05, 2012	33.94	34.00	33.72	33.81	1,759,009	+0.05(+0.14%)
Oct 04, 2012	33.72	33.84	33.66	33.76	1,130,694	+0.05(+0.13%)
Oct 03, 2012	33.86	33.87	33.60	33.72	1,562,314	-0.06(-0.17%)
Oct 02, 2012	33.89	34.03	33.61	33.77	2,051,594	-0.02(-0.06%)
Oct 01, 2012	33.51	34.01	33.48	33.79	3,288,440	+0.18(+0.52%)
Sep 28, 2012	33.51	33.64	33.35	33.62	2,513,154	+0.01(+0.02%)
Sep 27, 2012	33.64	33.72	33.48	33.61	2,107,216	-0.03(-0.10%)
Sep 26, 2012	33.78	33.94	33.59	33.64	2,300,746	-0.10(-0.31%)
Sep 25, 2012	33.84	33.94	33.71	33.75	4,604,479	+0.08(+0.25%)
Sep 24, 2012	33.50	33.72	33.37	33.66	3,236,902	+0.18(+0.54%)
Sep 21, 2012	33.40	33.53	33.29	33.48	4,315,230	+0.12(+0.35%)
Sep 20, 2012	33.13	33.48	33.13	33.36	3,513,821	+0.21(+0.65%)
Sep 19, 2012	32.82	33.29	32.80	33.15	3,183,431	+0.42(+1.27%)
Sep 18, 2012	32.88	32.88	32.70	32.73	1,981,851	-0.11(-0.34%)
Sep 17, 2012	32.67	32.87	32.67	32.84	2,095,433	+0.18(+0.56%)
Sep 14, 2012	33.03	33.04	32.49	32.66	4,416,805	-0.41(-1.24%)
Sep 13, 2012	32.68	33.15	32.56	33.07	2,938,273	+0.29(+0.89%)
Sep 12, 2012	32.86	32.92	32.66	32.78	1,502,777	-0.04(-0.12%)
Sep 11, 2012	32.79	32.82	32.64	32.82	1,922,090	+0.10(+0.32%)
Sep 10, 2012	32.58	32.77	32.49	32.71	2,788,717	-0.08(-0.24%)
Sep 07, 2012	32.76	32.87	32.69	32.79	2,952,654	-0.01(-0.02%)
Sep 06, 2012	32.70	32.84	32.62	32.80	3,448,330	+0.14(+0.42%)
Sep 05, 2012	32.93	33.06	32.66	32.66	2,012,922	-0.30(-0.91%)
Sep 04, 2012	33.07	33.19	32.94	32.96	2,265,117	+0.00(+0.00%)
Aug 31, 2012	33.05	33.19	32.86	32.96	2,546,593	+0.06(+0.18%)
Aug 30, 2012	33.15	33.16	32.89	32.90	3,249,694	-0.29(-0.88%)
Aug 29, 2012	33.41	33.50	33.14	33.19	2,344,061	-0.15(-0.45%)
Aug 27, 2012	33.33	33.42	33.24	33.34	1,755,320	+0.11(+0.33%)
Aug 24, 2012	33.03	33.25	32.94	33.23	2,097,473	+0.21(+0.63%)
Aug 23, 2012	33.01	33.09	32.89	33.03	3,158,479	+0.06(+0.18%)
Aug 22, 2012	33.08	33.19	32.89	32.97	2,481,527	-0.21(-0.62%)
Aug 21, 2012	33.24	33.37	33.15	33.17	2,741,805	+0.01(+0.02%)
Aug 20, 2012	33.00	33.23	33.00	33.17	2,388,610	+0.18(+0.55%)
Aug 17, 2012	33.06	33.14	32.95	32.99	3,390,201	-0.01(-0.02%)
Aug 16, 2012	32.83	33.03	32.75	32.99	3,310,211	+0.09(+0.27%)
Aug 15, 2012	32.77	32.92	32.71	32.90	1,384,462	+0.10(+0.31%)
Aug 14, 2012	32.83	32.89	32.61	32.80	2,701,854	+0.07(+0.22%)
Aug 13, 2012	32.90	32.94	32.70	32.73	3,789,754	-0.18(-0.55%)
Aug 10, 2012	32.66	32.92	32.60	32.91	2,424,285	+0.15(+0.45%)
Aug 09, 2012	32.68	32.79	32.59	32.76	3,086,357	+0.06(+0.18%)
Aug 08, 2012	32.45	32.76	32.40	32.70	2,882,112	+0.26(+0.82%)
Aug 07, 2012	32.41	32.56	32.30	32.44	2,502,377	+0.12(+0.36%)
Aug 06, 2012	32.45	32.73	32.30	32.32	3,325,110	-0.18(-0.56%)
Aug 03, 2012	32.19	32.63	32.18	32.50	6,371,509	+0.59(+1.84%)
Aug 02, 2012	31.02	32.26	31.02	31.92	7,314,596	+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.