Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	33.62	33.70	32.81	33.03	2,285,012	-0.80(-2.36%)
Oct 26, 2012		33.83	33.83	33.83	0	+0.13(+0.39%)
Oct 25, 2012	33.07	33.74	33.04	33.70	1,539,538	+0.97(+2.96%)
Oct 24, 2012	33.53	33.59	32.59	32.73	1,352,102	-0.51(-1.53%)
Oct 23, 2012	32.96	33.35	32.82	33.24	1,095,261	+0.05(+0.15%)
Oct 19, 2012	34.12	34.18	32.90	33.19	1,908,730	-0.86(-2.53%)
Oct 18, 2012	34.07	34.40	33.81	34.05	1,275,201	-0.06(-0.18%)
Oct 17, 2012	34.09	34.60	33.88	34.11	1,340,982	-0.24(-0.70%)
Oct 16, 2012	33.30	34.59	33.23	34.35	1,860,192	+1.16(+3.50%)
Oct 15, 2012	33.10	33.36	32.80	33.19	1,714,396	+0.21(+0.64%)
Oct 12, 2012	32.73	33.01	32.54	32.98	2,673,285	+0.05(+0.15%)
Oct 11, 2012	33.01	33.48	32.56	32.93	1,376,742	+0.34(+1.04%)
Oct 10, 2012	33.68	33.71	32.55	32.59	1,447,568	-1.00(-2.98%)
Oct 09, 2012	33.50	33.74	33.04	33.59	2,076,956	-0.29(-0.86%)
Oct 08, 2012	34.00	34.23	33.71	33.88	1,003,843	-0.56(-1.63%)
Oct 06, 2012	34.72	35.28	34.17	34.44	1,511,671	+0.00(+0.00%)
Oct 05, 2012	34.72	35.28	34.17	34.44	1,511,671	+0.02(+0.06%)
Oct 04, 2012	34.57	34.57	34.00	34.42	1,142,447	-0.15(-0.43%)
Oct 03, 2012	34.53	35.05	34.43	34.57	2,725,474	+0.15(+0.44%)
Oct 02, 2012	34.90	34.90	34.09	34.42	1,709,555	-0.27(-0.77%)
Oct 01, 2012	35.14	35.54	34.55	34.69	2,009,097	-0.18(-0.51%)
Sep 28, 2012	34.45	35.02	34.10	34.87	2,590,733	-0.03(-0.09%)
Sep 27, 2012	33.18	34.99	32.97	34.90	4,113,324	+1.44(+4.29%)
Sep 26, 2012	32.74	33.54	32.39	33.46	4,126,736	+0.45(+1.36%)
Sep 25, 2012	34.56	34.99	32.93	33.01	3,400,463	-1.59(-4.60%)
Sep 24, 2012	35.00	35.14	34.23	34.60	4,418,931	-0.91(-2.56%)
Sep 21, 2012	34.33	36.12	34.33	35.51	6,864,203	+1.76(+5.21%)
Sep 20, 2012	34.58	34.91	33.22	33.75	4,024,959	-1.30(-3.71%)
Sep 19, 2012	35.13	35.42	34.75	35.05	2,079,629	-0.11(-0.31%)
Sep 18, 2012	35.08	35.17	34.65	35.16	1,054,316	-0.12(-0.34%)
Sep 17, 2012	35.19	35.39	34.88	35.28	1,529,753	+0.22(+0.63%)
Sep 14, 2012	35.09	35.50	34.70	35.06	3,402,343	-0.01(-0.03%)
Sep 13, 2012	35.28	35.40	34.45	35.07	2,187,461	-0.16(-0.45%)
Sep 12, 2012	35.22	35.50	35.01	35.23	1,380,233	+0.27(+0.77%)
Sep 11, 2012	35.04	35.57	34.83	34.96	1,241,954	-0.04(-0.11%)
Sep 10, 2012	35.96	36.19	34.95	35.00	1,623,790	-1.20(-3.31%)
Sep 07, 2012	36.71	36.83	36.10	36.20	1,584,510	-0.41(-1.12%)
Sep 06, 2012	35.64	36.81	35.19	36.61	2,288,251	+1.43(+4.06%)
Sep 05, 2012	35.61	35.62	35.05	35.18	1,618,352	-0.71(-1.98%)
Sep 04, 2012	36.37	36.59	35.33	35.89	2,152,699	-0.68(-1.86%)
Aug 31, 2012	36.29	36.80	35.91	36.57	1,326,519	+0.55(+1.53%)
Aug 30, 2012	36.50	36.50	35.85	36.02	1,367,066	-0.58(-1.58%)
Aug 29, 2012	36.39	36.86	36.22	36.60	1,195,159	+0.83(+2.32%)
Aug 27, 2012	36.07	36.13	35.64	35.77	1,330,558	-0.28(-0.78%)
Aug 24, 2012	36.02	36.34	35.84	36.05	1,302,977	+0.03(+0.08%)
Aug 23, 2012	36.24	36.30	35.72	36.02	1,205,924	-0.47(-1.29%)
Aug 22, 2012	36.25	36.68	36.04	36.49	1,325,042	+0.11(+0.30%)
Aug 21, 2012	36.00	36.56	35.70	36.38	1,923,094	+0.42(+1.17%)
Aug 20, 2012	36.95	36.95	35.41	35.96	2,546,764	-0.88(-2.39%)
Aug 17, 2012	37.75	37.88	36.40	36.84	2,998,500	-0.07(-0.19%)
Aug 16, 2012	36.70	37.14	36.70	36.91	2,588,040	+0.33(+0.90%)
Aug 15, 2012	36.05	36.63	36.00	36.58	1,598,333	+0.43(+1.19%)
Aug 14, 2012	36.73	36.77	35.98	36.15	2,432,367	-0.12(-0.33%)
Aug 13, 2012	37.15	37.15	36.09	36.27	2,111,563	-0.88(-2.37%)
Aug 11, 2012	37.23	37.43	36.77	37.15	1,466,194	+0.00(+0.00%)
Aug 10, 2012	37.23	37.43	36.77	37.15	1,466,194	-0.17(-0.46%)
Aug 09, 2012	37.04	37.57	37.01	37.32	999,527	-0.16(-0.43%)
Aug 08, 2012	37.46	37.70	37.25	37.48	1,717,245	+0.08(+0.21%)
Aug 07, 2012	37.28	37.63	37.06	37.40	1,542,371	+0.33(+0.89%)
Aug 06, 2012	37.19	37.44	37.00	37.07	1,130,211	-0.04(-0.11%)
Aug 03, 2012	37.15	37.46	36.67	37.11	1,433,208	+0.57(+1.56%)
Aug 02, 2012	36.35	37.14	36.10	36.54	1,315,089	-0.15(-0.41%)

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.