Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.69	32.84	31.79	32.38	14,441,567	+1.02(+3.25%)
Oct 26, 2012	31.87	31.36	31.36	31.36	13,419,900	-0.43(-1.35%)
Oct 25, 2012	32.59	32.62	31.65	31.79	7,751,816	-0.50(-1.55%)
Oct 24, 2012	32.59	32.67	32.25	32.29	7,004,425	-0.01(-0.03%)
Oct 23, 2012	32.28	32.40	32.04	32.30	7,902,449	-0.34(-1.04%)
Oct 19, 2012	32.59	33.29	32.38	32.64	14,525,288	+0.07(+0.21%)
Oct 18, 2012	32.75	32.96	32.48	32.57	9,609,428	-0.22(-0.67%)
Oct 17, 2012	32.59	32.98	32.40	32.79	10,707,879	+0.44(+1.36%)
Oct 16, 2012	32.35	32.63	32.16	32.35	8,967,282	+0.15(+0.47%)
Oct 15, 2012	31.72	32.23	31.55	32.20	14,302,225	+1.02(+3.27%)
Oct 12, 2012	30.99	31.52	30.86	31.18	11,408,956	+0.41(+1.33%)
Oct 11, 2012	31.10	31.15	30.59	30.77	10,637,283	-0.12(-0.39%)
Oct 10, 2012	31.16	31.27	30.77	30.89	11,359,706	-0.24(-0.77%)
Oct 09, 2012	31.45	31.56	31.11	31.13	8,701,265	-0.42(-1.33%)
Oct 08, 2012	31.58	31.75	31.31	31.55	6,963,242	-0.22(-0.69%)
Oct 05, 2012	31.20	32.00	31.20	31.77	17,144,848	+0.82(+2.65%)
Oct 04, 2012	30.78	31.22	30.71	30.95	11,189,594	+0.25(+0.81%)
Oct 03, 2012	30.43	30.80	30.06	30.70	16,087,640	+0.41(+1.35%)
Oct 02, 2012	30.31	30.46	30.04	30.29	10,358,151	-0.02(-0.07%)
Oct 01, 2012	30.31	30.48	30.10	30.31	14,660,343	+0.07(+0.23%)
Sep 28, 2012	30.10	30.56	30.10	30.24	10,698,006	-0.02(-0.07%)
Sep 27, 2012	30.03	30.45	29.89	30.26	8,243,580	+0.26(+0.85%)
Sep 26, 2012	29.73	30.16	29.69	30.00	15,004,382	+0.33(+1.13%)
Sep 25, 2012	29.95	30.56	29.66	29.67	15,131,757	-0.13(-0.44%)
Sep 24, 2012	30.00	30.09	29.70	29.80	11,027,890	-0.39(-1.29%)
Sep 21, 2012	29.97	30.21	29.73	30.19	20,813,444	+0.19(+0.63%)
Sep 20, 2012	29.48	30.06	29.34	30.00	13,397,679	+0.41(+1.39%)
Sep 19, 2012	29.30	29.93	29.25	29.59	11,956,700	+0.41(+1.41%)
Sep 18, 2012	29.27	29.36	28.85	29.18	11,939,673	-0.05(-0.17%)
Sep 17, 2012	29.49	29.75	29.14	29.23	10,046,493	-0.17(-0.58%)
Sep 14, 2012	29.10	29.77	29.10	29.40	11,767,809	+0.38(+1.31%)
Sep 13, 2012	28.29	29.11	28.09	29.02	13,246,337	+0.80(+2.83%)
Sep 12, 2012	28.65	28.82	28.11	28.22	11,581,957	-0.38(-1.33%)
Sep 11, 2012	28.63	28.87	28.38	28.60	10,131,572	-0.09(-0.31%)
Sep 10, 2012	28.32	29.13	28.32	28.69	12,697,205	+0.37(+1.31%)
Sep 07, 2012	28.45	28.48	28.21	28.32	15,806,447	-0.06(-0.21%)
Sep 06, 2012	28.34	28.75	28.16	28.38	17,721,386	+0.28(+1.00%)
Sep 05, 2012	28.56	28.77	27.81	28.10	14,270,993	-0.33(-1.16%)
Sep 04, 2012	28.56	28.62	28.19	28.43	10,066,511	-0.05(-0.18%)
Aug 31, 2012	28.32	28.71	28.24	28.48	15,048,804	+0.30(+1.06%)
Aug 30, 2012	28.17	28.47	28.13	28.18	11,664,269	-0.16(-0.56%)
Aug 29, 2012	27.97	28.62	27.91	28.34	14,764,919	+0.64(+2.31%)
Aug 27, 2012	27.84	27.94	27.55	27.70	10,870,624	-0.03(-0.11%)
Aug 24, 2012	27.28	27.81	27.25	27.73	11,344,106	+0.37(+1.35%)
Aug 23, 2012	27.16	27.54	27.15	27.36	16,086,820	+0.12(+0.44%)
Aug 22, 2012	26.41	27.34	26.40	27.24	20,086,728	+0.81(+3.06%)
Aug 21, 2012	26.31	26.71	26.12	26.43	16,205,156	+0.17(+0.65%)
Aug 20, 2012	26.19	27.09	25.97	26.26	47,478,888	-1.61(-5.78%)
Aug 17, 2012	27.53	27.87	27.25	27.87	13,601,668	+0.42(+1.53%)
Aug 16, 2012	26.89	27.55	26.77	27.45	12,592,651	+0.62(+2.31%)
Aug 15, 2012	26.60	27.09	26.50	26.83	15,330,268	+0.29(+1.09%)
Aug 14, 2012	26.89	27.00	26.36	26.54	14,279,776	-0.01(-0.04%)
Aug 13, 2012	26.74	26.76	26.34	26.55	10,952,384	-0.22(-0.82%)
Aug 10, 2012	26.70	26.80	26.43	26.77	10,123,079	-0.14(-0.52%)
Aug 09, 2012	26.30	26.97	26.29	26.91	12,020,619	+0.49(+1.85%)
Aug 08, 2012	25.92	26.46	25.71	26.42	12,004,633	+0.45(+1.73%)
Aug 07, 2012	25.50	26.12	25.44	25.97	12,326,103	+0.56(+2.20%)
Aug 06, 2012	25.60	25.79	25.34	25.41	12,584,789	-0.08(-0.31%)
Aug 03, 2012	25.06	25.50	25.02	25.49	10,237,692	+0.64(+2.58%)
Aug 02, 2012	25.07	25.55	24.76	24.85	15,421,676	-0.29(-1.15%)

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.