Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.66	34.96	34.46	34.73	9,455,520	+0.25(+0.74%)
Oct 26, 2012	34.48	34.48	34.48	34.48	7,183,831	-0.04(-0.11%)
Oct 25, 2012	34.66	34.77	34.27	34.51	6,233,452	+0.12(+0.35%)
Oct 24, 2012	34.38	34.61	34.36	34.39	6,568,665	+0.05(+0.15%)
Oct 23, 2012	34.34	34.51	34.12	34.34	7,014,111	-0.24(-0.69%)
Oct 19, 2012	34.85	34.94	34.48	34.58	9,394,948	-0.29(-0.84%)
Oct 18, 2012	34.91	35.03	34.73	34.87	7,174,878	+0.08(+0.22%)
Oct 17, 2012	35.15	35.30	34.65	34.80	11,299,207	-0.19(-0.53%)
Oct 16, 2012	35.38	35.41	34.91	34.98	8,910,940	-0.13(-0.36%)
Oct 15, 2012	35.23	35.23	35.00	35.11	6,588,397	-0.01(-0.02%)
Oct 12, 2012	35.42	35.42	34.87	35.12	10,033,109	-0.39(-1.09%)
Oct 11, 2012	36.09	36.17	35.47	35.50	8,166,393	-0.34(-0.96%)
Oct 10, 2012	35.96	36.17	35.77	35.85	7,117,722	+0.03(+0.08%)
Oct 09, 2012	36.18	36.37	35.76	35.82	8,073,339	-0.45(-1.25%)
Oct 08, 2012	36.44	36.50	36.27	36.27	5,590,732	-0.17(-0.47%)
Oct 05, 2012	36.58	36.72	36.30	36.44	7,174,753	-0.01(-0.04%)
Oct 04, 2012	36.56	36.67	36.35	36.46	7,040,957	+0.01(+0.04%)
Oct 03, 2012	36.32	36.53	36.03	36.44	6,739,846	+0.28(+0.76%)
Oct 02, 2012	36.29	36.48	36.02	36.17	7,159,364	-0.13(-0.37%)
Oct 01, 2012	36.18	36.50	36.04	36.30	9,326,136	+0.19(+0.52%)
Sep 28, 2012	35.89	36.14	35.73	36.12	8,770,850	+0.13(+0.37%)
Sep 27, 2012	35.72	36.14	35.69	35.98	5,589,422	+0.31(+0.86%)
Sep 26, 2012	35.48	35.94	35.38	35.68	6,998,871	+0.15(+0.42%)
Sep 25, 2012	35.87	36.15	35.47	35.53	10,264,649	-0.33(-0.92%)
Sep 24, 2012	35.62	35.96	35.50	35.85	6,596,203	+0.15(+0.42%)
Sep 21, 2012	35.88	35.88	35.62	35.71	7,834,096	+0.04(+0.13%)
Sep 20, 2012	35.43	35.79	35.42	35.66	7,694,008	+0.07(+0.21%)
Sep 19, 2012	35.23	35.91	35.17	35.59	13,375,615	+0.23(+0.65%)
Sep 18, 2012	34.92	35.41	34.78	35.35	7,875,625	+0.37(+1.07%)
Sep 17, 2012	35.05	35.06	34.75	34.98	6,066,087	-0.05(-0.15%)
Sep 14, 2012	35.52	35.52	34.91	35.03	9,162,341	-0.36(-1.01%)
Sep 13, 2012	34.62	35.44	34.58	35.39	8,032,643	+0.73(+2.11%)
Sep 12, 2012	34.39	34.73	34.39	34.66	6,400,947	+0.31(+0.91%)
Sep 11, 2012	34.50	34.61	34.30	34.35	5,940,068	-0.10(-0.30%)
Sep 10, 2012	34.34	34.62	34.21	34.45	5,070,180	+0.10(+0.28%)
Sep 07, 2012	34.67	34.73	34.19	34.36	7,451,844	-0.33(-0.95%)
Sep 06, 2012	34.33	34.92	34.33	34.68	9,343,133	+0.72(+2.13%)
Sep 05, 2012	34.20	34.29	33.93	33.96	6,228,283	-0.30(-0.87%)
Sep 04, 2012	33.94	34.33	33.89	34.26	6,713,428	+0.28(+0.83%)
Aug 31, 2012	33.87	34.18	33.79	33.98	6,238,028	+0.26(+0.77%)
Aug 30, 2012	33.85	34.05	33.70	33.71	4,296,451	-0.17(-0.51%)
Aug 29, 2012	33.86	34.00	33.71	33.89	4,771,106	-0.01(-0.02%)
Aug 27, 2012	33.92	34.06	33.83	33.89	4,718,191	-0.09(-0.26%)
Aug 24, 2012	33.78	34.03	33.75	33.98	6,912,841	+0.16(+0.46%)
Aug 23, 2012	34.06	34.09	33.80	33.83	6,916,865	-0.26(-0.77%)
Aug 22, 2012	33.96	34.27	33.95	34.09	5,892,794	+0.05(+0.15%)
Aug 21, 2012	34.13	34.30	33.92	34.03	8,254,373	-0.13(-0.39%)
Aug 20, 2012	33.97	34.21	33.85	34.17	9,792,733	+0.37(+1.10%)
Aug 17, 2012	33.51	34.02	33.45	33.80	9,822,929	+0.42(+1.25%)
Aug 16, 2012	33.00	33.45	32.89	33.38	9,716,571	+0.40(+1.20%)
Aug 15, 2012	32.95	33.30	32.85	32.98	9,529,450	+0.07(+0.23%)
Aug 14, 2012	33.44	33.45	32.78	32.91	11,508,363	-0.43(-1.30%)
Aug 13, 2012	33.39	33.53	33.11	33.34	6,896,843	-0.19(-0.56%)
Aug 10, 2012	33.45	33.58	33.23	33.53	10,265,602	-0.05(-0.16%)
Aug 09, 2012	33.90	33.98	33.54	33.58	9,331,775	-0.40(-1.19%)
Aug 08, 2012	33.08	34.00	33.02	33.98	14,033,744	+1.07(+3.26%)
Aug 07, 2012	34.30	34.31	32.56	32.91	27,999,298	-0.58(-1.74%)
Aug 06, 2012	33.57	33.70	33.30	33.49	10,018,281	+0.11(+0.33%)
Aug 03, 2012	33.98	34.01	33.11	33.38	12,347,194	-0.12(-0.36%)
Aug 02, 2012	33.21	33.51	33.06	33.50	9,701,334	+0.05(+0.16%)

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.