Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	38.71	39.32	38.46	39.12	3,021,399	+0.69(+1.79%)
Oct 26, 2012	37.93	38.43	38.43	38.43	2,552,153	+0.46(+1.22%)
Oct 25, 2012	38.21	38.39	37.37	37.97	2,559,285	+0.10(+0.25%)
Oct 24, 2012	38.39	38.43	37.69	37.88	1,964,686	-0.35(-0.92%)
Oct 23, 2012	38.10	38.40	37.70	38.23	1,723,588	-0.66(-1.70%)
Oct 19, 2012	39.34	39.37	38.67	38.89	1,945,797	-0.50(-1.28%)
Oct 18, 2012	39.71	39.82	39.14	39.39	2,350,720	-0.34(-0.87%)
Oct 17, 2012	39.10	40.12	38.81	39.74	4,351,251	+0.71(+1.82%)
Oct 16, 2012	38.49	39.16	38.43	39.03	2,389,352	+0.64(+1.67%)
Oct 15, 2012	37.90	38.52	37.72	38.39	1,752,028	+0.53(+1.40%)
Oct 12, 2012	38.13	38.38	37.74	37.85	1,757,492	-0.28(-0.72%)
Oct 11, 2012	38.44	38.66	38.10	38.13	2,244,932	+0.04(+0.11%)
Oct 10, 2012	38.59	38.65	38.07	38.09	1,706,210	-0.58(-1.50%)
Oct 09, 2012	38.83	39.03	38.52	38.67	2,767,092	-0.24(-0.62%)
Oct 08, 2012	38.67	39.10	38.60	38.91	1,196,731	+0.19(+0.50%)
Oct 05, 2012	38.78	39.25	38.60	38.72	2,529,935	+0.09(+0.23%)
Oct 04, 2012	38.55	39.61	38.34	38.63	4,332,433	+0.12(+0.30%)
Oct 03, 2012	38.36	38.94	38.35	38.51	2,388,187	+0.17(+0.45%)
Oct 02, 2012	38.48	38.73	38.08	38.34	2,484,637	-0.08(-0.20%)
Oct 01, 2012	38.12	38.72	38.12	38.41	2,337,997	+0.39(+1.02%)
Sep 28, 2012	37.81	38.23	37.57	38.03	2,456,987	+0.08(+0.22%)
Sep 27, 2012	37.90	38.12	37.67	37.94	2,312,367	+0.11(+0.29%)
Sep 26, 2012	37.77	38.00	37.34	37.83	2,523,278	+0.00(+0.00%)
Sep 25, 2012	38.18	38.56	37.81	37.83	2,555,339	-0.19(-0.49%)
Sep 24, 2012	38.25	38.40	38.01	38.02	2,112,936	-0.61(-1.57%)
Sep 21, 2012	39.33	39.62	38.60	38.63	3,208,299	-0.35(-0.90%)
Sep 20, 2012	38.96	39.11	38.62	38.98	1,827,352	-0.21(-0.53%)
Sep 19, 2012	38.98	39.43	38.80	39.18	1,741,303	+0.37(+0.94%)
Sep 18, 2012	39.52	39.52	38.48	38.82	3,309,462	-0.78(-1.97%)
Sep 17, 2012	39.80	39.98	39.36	39.60	2,703,025	-0.07(-0.17%)
Sep 14, 2012	39.72	40.07	39.55	39.67	2,118,340	-0.07(-0.17%)
Sep 13, 2012	39.87	39.96	39.16	39.74	2,627,069	-0.20(-0.50%)
Sep 12, 2012	39.83	40.27	39.67	39.94	2,250,166	+0.12(+0.31%)
Sep 11, 2012	39.72	39.90	39.51	39.81	1,846,168	-0.06(-0.16%)
Sep 10, 2012	39.56	40.18	39.46	39.87	1,700,506	+0.24(+0.61%)
Sep 07, 2012	39.94	39.98	39.45	39.63	2,264,559	-0.31(-0.78%)
Sep 06, 2012	39.57	40.05	39.57	39.94	2,256,211	+0.61(+1.56%)
Sep 05, 2012	39.74	39.82	39.16	39.33	1,579,677	-0.41(-1.04%)
Sep 04, 2012	39.87	39.97	39.32	39.74	1,824,764	-0.11(-0.28%)
Aug 31, 2012	39.82	39.97	39.47	39.85	1,696,779	+0.21(+0.52%)
Aug 30, 2012	40.12	40.27	39.62	39.65	3,155,652	-0.16(-0.40%)
Aug 29, 2012	39.48	39.82	39.27	39.80	3,101,286	+0.24(+0.61%)
Aug 27, 2012	39.89	40.04	39.19	39.56	2,264,246	-0.19(-0.47%)
Aug 24, 2012	39.15	39.91	39.06	39.75	1,979,296	+0.60(+1.54%)
Aug 23, 2012	39.44	39.51	39.06	39.15	1,621,753	-0.45(-1.13%)
Aug 22, 2012	38.84	39.75	38.84	39.59	3,245,898	+0.75(+1.94%)
Aug 21, 2012	39.00	39.17	38.71	38.84	1,405,892	+0.03(+0.07%)
Aug 20, 2012	39.18	39.26	38.67	38.81	2,072,593	-0.47(-1.19%)
Aug 17, 2012	38.91	39.37	38.83	39.28	1,954,567	+0.48(+1.24%)
Aug 16, 2012	38.69	38.94	38.54	38.80	1,699,221	+0.03(+0.09%)
Aug 15, 2012	38.66	38.96	38.62	38.76	1,556,395	+0.05(+0.12%)
Aug 14, 2012	38.62	38.78	38.39	38.71	2,668,252	+0.29(+0.75%)
Aug 13, 2012	38.50	38.52	37.92	38.43	2,428,155	-0.08(-0.20%)
Aug 10, 2012	38.19	38.86	38.04	38.50	4,949,101	+0.72(+1.91%)
Aug 09, 2012	37.87	38.30	37.05	37.78	4,199,012	-0.25(-0.67%)
Aug 08, 2012	37.82	38.12	37.53	38.04	3,046,820	+0.16(+0.42%)
Aug 07, 2012	37.54	38.24	37.14	37.88	3,601,784	+0.53(+1.41%)
Aug 06, 2012	37.43	37.72	37.24	37.35	3,625,372	+0.07(+0.18%)
Aug 03, 2012	36.49	37.53	36.46	37.28	4,176,876	+0.71(+1.95%)
Aug 02, 2012	36.12	37.34	36.05	36.57	4,844,329	+0.16(+0.43%)

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.