Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	34.40	34.99	34.35	34.69	14,260,676	+0.11(+0.33%)
Oct 26, 2012	34.46	34.58	34.58	34.58	48,595,200	+0.19(+0.55%)
Oct 25, 2012	34.46	34.67	34.13	34.39	15,875,432	+0.27(+0.78%)
Oct 24, 2012	34.38	34.59	34.11	34.12	11,477,644	-0.04(-0.11%)
Oct 23, 2012	34.49	34.49	33.98	34.16	11,923,188	-0.83(-2.38%)
Oct 19, 2012	35.58	35.59	34.94	34.99	10,135,188	-0.48(-1.35%)
Oct 18, 2012	35.59	35.77	35.28	35.47	11,241,392	-0.17(-0.48%)
Oct 17, 2012	35.29	35.69	35.20	35.64	10,125,696	+0.35(+0.99%)
Oct 16, 2012	35.05	35.44	35.01	35.29	8,324,036	+0.32(+0.91%)
Oct 15, 2012	34.84	35.06	34.65	34.97	9,690,232	+0.19(+0.55%)
Oct 12, 2012	34.84	35.00	34.61	34.78	8,117,316	+0.02(+0.05%)
Oct 11, 2012	34.55	34.96	34.55	34.76	14,057,264	+0.41(+1.19%)
Oct 10, 2012	34.16	34.49	34.08	34.35	8,050,348	+0.17(+0.50%)
Oct 09, 2012	34.79	34.84	34.18	34.19	9,977,612	-0.49(-1.42%)
Oct 08, 2012	34.75	34.88	34.64	34.68	6,803,212	-0.39(-1.11%)
Oct 05, 2012	35.19	35.40	34.88	35.06	11,280,536	+0.15(+0.42%)
Oct 04, 2012	34.70	34.95	34.55	34.92	8,475,560	+0.29(+0.83%)
Oct 03, 2012	34.16	34.65	34.00	34.63	11,717,264	+0.63(+1.85%)
Oct 02, 2012	34.15	34.27	33.87	34.00	9,882,012	-0.18(-0.53%)
Oct 01, 2012	33.72	34.48	33.72	34.18	14,701,060	+0.61(+1.82%)
Sep 28, 2012	33.49	33.66	33.31	33.57	9,431,660	+0.09(+0.28%)
Sep 27, 2012	33.18	33.56	33.13	33.48	8,432,464	+0.35(+1.05%)
Sep 26, 2012	33.53	33.64	33.09	33.13	10,637,188	-0.51(-1.52%)
Sep 25, 2012	33.46	33.85	33.41	33.64	15,398,332	+0.20(+0.61%)
Sep 24, 2012	33.53	33.74	33.38	33.44	10,530,300	-0.31(-0.93%)
Sep 21, 2012	33.83	33.99	33.73	33.75	29,237,072	+0.10(+0.29%)
Sep 20, 2012	33.57	33.71	33.37	33.65	12,779,332	-0.04(-0.13%)
Sep 19, 2012	33.47	33.88	33.43	33.70	11,976,796	+0.28(+0.85%)
Sep 18, 2012	33.27	33.46	33.13	33.41	13,191,848	-0.05(-0.16%)
Sep 17, 2012	33.62	33.71	33.41	33.47	10,648,912	-0.09(-0.28%)
Sep 14, 2012	33.81	33.83	33.44	33.56	13,290,724	-0.18(-0.54%)
Sep 13, 2012	33.24	34.16	33.15	33.74	15,745,020	+0.38(+1.14%)
Sep 12, 2012	32.91	33.37	32.90	33.37	14,655,864	+0.49(+1.50%)
Sep 11, 2012	32.22	33.11	32.20	32.87	15,890,116	+0.70(+2.18%)
Sep 10, 2012	32.10	32.47	32.10	32.17	11,633,248	-0.26(-0.79%)
Sep 07, 2012	32.38	32.49	32.17	32.43	10,789,020	+0.05(+0.16%)
Sep 06, 2012	32.05	32.38	31.95	32.38	15,698,920	+0.47(+1.48%)
Sep 05, 2012	32.22	32.25	31.74	31.90	12,698,592	-0.23(-0.71%)
Sep 04, 2012	32.09	32.29	31.91	32.13	10,199,508	+0.07(+0.21%)
Aug 31, 2012	31.88	32.09	31.57	32.06	13,788,300	+0.39(+1.22%)
Aug 30, 2012	31.77	31.77	31.55	31.68	8,573,264	-0.33(-1.03%)
Aug 29, 2012	31.89	32.01	31.68	32.01	8,583,568	+0.09(+0.28%)
Aug 27, 2012	31.82	32.03	31.76	31.91	8,820,352	+0.25(+0.79%)
Aug 24, 2012	31.65	31.75	31.45	31.66	10,650,724	-0.12(-0.39%)
Aug 23, 2012	31.98	32.12	31.69	31.79	6,999,896	-0.24(-0.74%)
Aug 22, 2012	31.72	32.12	31.63	32.02	8,865,900	+0.14(+0.45%)
Aug 21, 2012	32.18	32.31	31.75	31.88	7,605,040	-0.16(-0.50%)
Aug 20, 2012	32.15	32.18	32.00	32.04	8,674,228	-0.13(-0.41%)
Aug 17, 2012	32.50	32.51	32.07	32.17	9,582,372	-0.25(-0.76%)
Aug 16, 2012	32.17	32.49	32.17	32.42	9,120,200	+0.16(+0.48%)
Aug 15, 2012	32.30	32.58	32.15	32.27	7,735,456	-0.21(-0.64%)
Aug 14, 2012	32.28	32.55	32.13	32.47	8,732,232	+0.39(+1.22%)
Aug 13, 2012	32.16	32.25	31.85	32.08	6,453,792	-0.19(-0.60%)
Aug 10, 2012	32.05	32.32	32.00	32.27	5,984,760	+0.15(+0.45%)
Aug 09, 2012	32.72	32.74	31.94	32.13	14,203,324	-0.66(-2.01%)
Aug 08, 2012	32.70	32.88	32.60	32.79	7,962,688	+0.19(+0.58%)
Aug 07, 2012	32.71	32.86	32.34	32.60	13,178,912	-0.16(-0.48%)
Aug 06, 2012	32.75	33.15	32.66	32.76	9,227,404	+0.01(+0.04%)
Aug 03, 2012	32.59	32.88	32.22	32.74	12,934,248	+0.43(+1.32%)
Aug 02, 2012	31.70	32.32	31.55	32.32	11,112,168	+0.45(+1.42%)

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.