Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	37.86	38.42	37.44	38.31	2,386,733	+0.26(+0.68%)
Oct 26, 2012	38.12	38.05	38.05	38.05	1,755,239	-0.03(-0.07%)
Oct 25, 2012	37.87	38.07	37.79	38.07	2,012,266	+0.28(+0.74%)
Oct 24, 2012	38.00	38.00	37.75	37.79	1,799,831	-0.08(-0.22%)
Oct 23, 2012	37.82	37.97	37.65	37.88	2,153,163	-0.49(-1.27%)
Oct 19, 2012	38.43	38.52	38.24	38.36	3,655,196	-0.16(-0.43%)
Oct 18, 2012	38.50	38.59	38.28	38.53	1,420,024	+0.08(+0.20%)
Oct 17, 2012	38.00	38.56	37.94	38.45	1,902,484	+0.51(+1.34%)
Oct 16, 2012	38.00	38.06	37.79	37.95	1,849,016	-0.01(-0.02%)
Oct 15, 2012	38.02	38.04	37.69	37.95	1,558,274	-0.01(-0.02%)
Oct 12, 2012	38.28	38.43	37.90	37.96	1,537,670	-0.22(-0.57%)
Oct 11, 2012	38.18	38.39	38.01	38.17	1,652,360	+0.06(+0.17%)
Oct 10, 2012	37.95	38.17	37.87	38.11	1,776,459	+0.08(+0.20%)
Oct 09, 2012	38.14	38.25	37.88	38.03	1,878,085	-0.12(-0.32%)
Oct 08, 2012	38.17	38.37	38.02	38.16	1,218,899	-0.05(-0.13%)
Oct 05, 2012	38.52	38.52	38.12	38.21	1,965,857	-0.13(-0.35%)
Oct 04, 2012	38.16	38.40	38.12	38.34	2,999,716	+0.43(+1.12%)
Oct 03, 2012	37.88	38.14	37.83	37.91	2,401,678	+0.07(+0.18%)
Oct 02, 2012	37.58	37.91	37.53	37.84	2,412,798	+0.11(+0.29%)
Oct 01, 2012	38.04	38.08	37.69	37.74	1,888,921	-0.26(-0.68%)
Sep 28, 2012	37.72	38.05	37.64	38.00	2,396,243	+0.20(+0.52%)
Sep 27, 2012	38.16	38.16	37.77	37.80	2,306,092	-0.32(-0.85%)
Sep 26, 2012	37.75	38.30	37.75	38.12	3,836,027	+0.40(+1.06%)
Sep 25, 2012	37.79	37.95	37.67	37.72	2,318,165	-0.01(-0.03%)
Sep 24, 2012	37.46	37.82	37.44	37.74	2,616,380	+0.24(+0.64%)
Sep 21, 2012	37.81	37.83	37.48	37.50	4,147,638	-0.24(-0.64%)
Sep 20, 2012	37.65	37.90	37.64	37.74	2,236,390	+0.01(+0.03%)
Sep 19, 2012	37.83	37.93	37.66	37.72	1,870,907	-0.01(-0.03%)
Sep 18, 2012	37.77	37.90	37.59	37.74	2,325,845	-0.08(-0.22%)
Sep 17, 2012	37.99	38.26	37.69	37.82	3,416,397	-0.13(-0.33%)
Sep 14, 2012	38.61	38.68	37.82	37.95	3,489,769	-0.75(-1.93%)
Sep 13, 2012	38.09	38.69	38.09	38.69	1,913,865	+0.51(+1.35%)
Sep 12, 2012	38.34	38.35	38.10	38.18	1,870,940	-0.08(-0.22%)
Sep 11, 2012	38.37	38.40	38.26	38.26	1,063,998	-0.11(-0.30%)
Sep 10, 2012	38.62	38.62	38.33	38.38	1,462,141	-0.09(-0.23%)
Sep 07, 2012	38.74	38.75	38.41	38.47	1,341,965	-0.27(-0.70%)
Sep 06, 2012	38.48	38.76	38.45	38.74	1,572,474	+0.46(+1.21%)
Sep 05, 2012	38.69	38.69	38.26	38.28	1,795,395	-0.35(-0.90%)
Sep 04, 2012	38.47	38.71	38.39	38.62	1,521,495	+0.16(+0.43%)
Aug 31, 2012	38.64	38.68	38.33	38.46	1,695,826	-0.09(-0.23%)
Aug 30, 2012	38.49	38.64	38.36	38.55	1,216,754	-0.01(-0.03%)
Aug 29, 2012	38.75	38.83	38.55	38.56	1,447,568	-0.29(-0.75%)
Aug 27, 2012	38.93	39.05	38.82	38.85	1,362,901	-0.11(-0.29%)
Aug 24, 2012	38.68	39.00	38.65	38.97	1,002,024	+0.27(+0.71%)
Aug 23, 2012	39.07	39.08	38.62	38.69	1,403,677	-0.39(-1.01%)
Aug 22, 2012	38.83	39.18	38.83	39.09	1,989,832	+0.14(+0.36%)
Aug 21, 2012	39.28	39.37	38.95	38.95	1,768,402	-0.36(-0.92%)
Aug 20, 2012	39.06	39.32	38.99	39.31	1,732,907	+0.18(+0.45%)
Aug 17, 2012	39.27	39.40	39.11	39.13	2,715,176	-0.08(-0.19%)
Aug 16, 2012	39.73	39.80	39.14	39.21	5,320,350	-0.56(-1.40%)
Aug 15, 2012	40.10	40.11	39.74	39.77	2,141,231	-0.33(-0.82%)
Aug 14, 2012	40.16	40.31	40.01	40.10	1,496,942	-0.06(-0.14%)
Aug 13, 2012	40.26	40.29	40.09	40.15	1,612,966	+0.02(+0.04%)
Aug 10, 2012	39.99	40.19	39.86	40.14	1,636,393	+0.18(+0.44%)
Aug 09, 2012	40.19	40.31	39.92	39.96	1,547,683	-0.19(-0.47%)
Aug 08, 2012	40.45	40.48	40.01	40.15	2,172,529	-0.26(-0.64%)
Aug 07, 2012	40.69	40.73	40.38	40.41	2,127,162	-0.16(-0.39%)
Aug 06, 2012	40.73	40.85	40.55	40.57	1,844,338	-0.07(-0.17%)
Aug 03, 2012	40.80	40.87	40.22	40.63	3,722,595	+0.26(+0.64%)
Aug 02, 2012	40.28	40.43	39.98	40.38	1,985,962	-0.13(-0.31%)

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.