Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.97	30.21	29.75	30.13	26,864,824	+0.38(+1.26%)
Oct 26, 2012	29.95	29.76	29.76	29.76	30,280,122	-0.37(-1.22%)
Oct 25, 2012	30.54	30.57	29.93	30.13	23,926,748	-0.03(-0.10%)
Oct 24, 2012	30.13	30.28	29.89	30.16	26,166,904	+0.27(+0.92%)
Oct 23, 2012	29.98	30.18	29.68	29.88	31,668,002	-0.72(-2.34%)
Oct 19, 2012	30.94	30.96	30.41	30.60	41,145,552	-0.50(-1.60%)
Oct 18, 2012	31.15	31.34	30.91	31.10	32,677,268	-0.22(-0.72%)
Oct 17, 2012	31.04	31.48	30.92	31.32	36,205,744	+0.35(+1.14%)
Oct 16, 2012	30.94	31.17	30.56	30.97	39,541,648	+0.33(+1.06%)
Oct 15, 2012	30.30	30.66	30.17	30.64	36,331,528	+0.55(+1.83%)
Oct 12, 2012	30.08	30.68	29.75	30.09	61,646,312	-0.35(-1.14%)
Oct 11, 2012	30.63	30.83	30.26	30.44	38,275,724	+0.24(+0.79%)
Oct 10, 2012	30.04	30.37	29.88	30.20	35,680,976	+0.28(+0.94%)
Oct 09, 2012	30.20	30.33	29.86	29.92	27,589,648	-0.20(-0.67%)
Oct 08, 2012	29.88	30.25	29.72	30.12	25,768,772	-0.04(-0.12%)
Oct 05, 2012	30.40	30.68	29.98	30.16	31,498,000	-0.08(-0.26%)
Oct 04, 2012	29.76	30.36	29.58	30.24	33,646,300	+0.69(+2.35%)
Oct 03, 2012	29.52	29.64	29.22	29.54	30,933,098	+0.17(+0.59%)
Oct 02, 2012	29.53	29.60	29.11	29.37	37,106,552	-0.04(-0.12%)
Oct 01, 2012	29.34	29.78	29.28	29.40	30,567,512	+0.35(+1.21%)
Sep 28, 2012	29.01	29.16	28.82	29.05	29,792,194	-0.14(-0.49%)
Sep 27, 2012	29.00	29.42	28.86	29.20	29,015,462	+0.32(+1.09%)
Sep 26, 2012	28.82	29.16	28.49	28.88	33,136,080	-0.22(-0.76%)
Sep 25, 2012	29.82	29.82	29.09	29.10	30,584,894	-0.49(-1.65%)
Sep 24, 2012	29.15	29.76	29.13	29.59	28,561,562	+0.25(+0.86%)
Sep 21, 2012	29.81	29.93	29.26	29.34	39,429,936	-0.27(-0.90%)
Sep 20, 2012	29.40	29.63	29.10	29.61	29,257,254	-0.06(-0.22%)
Sep 19, 2012	29.66	29.97	29.45	29.67	31,867,644	+0.06(+0.19%)
Sep 18, 2012	29.46	29.66	29.18	29.61	35,093,180	+0.05(+0.17%)
Sep 17, 2012	29.43	29.74	29.39	29.56	27,503,716	-0.27(-0.91%)
Sep 14, 2012	30.11	30.21	29.59	29.84	60,578,320	+0.12(+0.41%)
Sep 13, 2012	28.59	29.84	28.41	29.71	65,495,996	+1.06(+3.71%)
Sep 12, 2012	28.62	28.89	28.55	28.65	41,631,996	+0.23(+0.81%)
Sep 11, 2012	27.85	28.44	27.80	28.42	31,181,132	+0.60(+2.17%)
Sep 10, 2012	28.16	28.55	27.80	27.82	29,058,654	-0.39(-1.37%)
Sep 07, 2012	28.02	28.37	27.99	28.21	39,135,708	+0.44(+1.58%)
Sep 06, 2012	26.97	27.90	26.91	27.77	57,609,892	+1.13(+4.26%)
Sep 05, 2012	26.61	26.76	26.51	26.63	18,575,478	+0.07(+0.27%)
Sep 04, 2012	26.54	26.73	26.40	26.56	18,993,022	-0.09(-0.35%)
Aug 31, 2012	26.66	26.84	26.45	26.66	23,374,088	+0.17(+0.65%)
Aug 30, 2012	26.60	26.65	26.35	26.48	19,089,594	-0.29(-1.07%)
Aug 29, 2012	26.78	26.91	26.60	26.77	19,063,346	+0.05(+0.19%)
Aug 27, 2012	26.78	26.87	26.48	26.72	24,547,866	+0.04(+0.16%)
Aug 24, 2012	26.51	26.87	26.32	26.68	27,896,646	-0.04(-0.16%)
Aug 23, 2012	27.14	27.19	26.70	26.72	22,890,994	-0.43(-1.59%)
Aug 22, 2012	27.19	27.40	26.96	27.15	23,543,482	-0.15(-0.55%)
Aug 21, 2012	27.01	27.89	26.96	27.30	51,383,116	+0.48(+1.79%)
Aug 20, 2012	26.50	26.91	26.41	26.82	24,971,372	+0.28(+1.05%)
Aug 17, 2012	26.70	26.70	26.41	26.54	23,799,136	-0.09(-0.32%)
Aug 16, 2012	26.68	26.81	26.41	26.63	22,143,290	+0.02(+0.08%)
Aug 15, 2012	26.61	26.85	26.52	26.61	24,412,256	-0.02(-0.08%)
Aug 14, 2012	26.86	27.01	26.54	26.63	25,170,294	+0.08(+0.30%)
Aug 13, 2012	26.46	26.62	26.30	26.55	20,138,270	+0.01(+0.05%)
Aug 10, 2012	26.38	26.56	26.12	26.53	21,586,394	+0.04(+0.14%)
Aug 09, 2012	26.35	26.74	26.26	26.50	32,613,128	-0.17(-0.65%)
Aug 08, 2012	26.45	26.90	26.38	26.67	26,016,428	+0.11(+0.41%)
Aug 07, 2012	26.25	27.18	26.25	26.56	51,852,952	+0.51(+1.96%)
Aug 06, 2012	26.01	26.41	25.92	26.05	26,427,172	+0.15(+0.58%)
Aug 03, 2012	25.71	26.05	25.48	25.90	34,159,252	+0.66(+2.62%)
Aug 02, 2012	25.56	25.72	24.95	25.24	51,100,076	-0.60(-2.31%)

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.