Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	24.79	25.26	24.24	24.27	919,302	-0.54(-2.18%)
Oct 26, 2012	24.33	24.81	24.81	24.81	593,132	+0.44(+1.81%)
Oct 25, 2012	24.55	24.71	24.07	24.37	429,739	+0.03(+0.11%)
Oct 24, 2012	24.65	24.70	24.32	24.34	570,202	-0.12(-0.48%)
Oct 23, 2012	24.34	24.55	24.06	24.46	1,357,381	+0.12(+0.48%)
Oct 19, 2012	24.49	24.92	24.21	24.34	963,879	-0.32(-1.28%)
Oct 18, 2012	24.76	24.90	24.55	24.66	639,429	-0.06(-0.26%)
Oct 17, 2012	24.63	25.16	23.93	24.72	2,042,388	+0.22(+0.88%)
Oct 16, 2012	23.50	24.60	23.43	24.51	5,022,640	+1.45(+6.29%)
Oct 15, 2012	23.54	23.67	22.94	23.06	2,271,796	-0.31(-1.31%)
Oct 12, 2012	23.79	23.79	23.17	23.36	1,233,002	-0.43(-1.82%)
Oct 11, 2012	24.05	24.12	23.73	23.79	806,569	-0.12(-0.49%)
Oct 10, 2012	23.64	23.93	23.61	23.91	1,314,721	+0.19(+0.80%)
Oct 09, 2012	23.86	23.96	23.43	23.72	1,759,931	-0.06(-0.26%)
Oct 08, 2012	24.09	24.16	23.64	23.79	1,162,382	-0.41(-1.71%)
Oct 05, 2012	24.78	24.82	24.09	24.20	1,294,997	-0.43(-1.76%)
Oct 04, 2012	25.38	25.88	24.29	24.63	3,979,680	-0.84(-3.29%)
Oct 03, 2012	23.90	25.48	23.83	25.47	6,098,380	+1.86(+7.86%)
Oct 02, 2012	28.65	29.07	22.30	23.61	16,942,024	-8.66(-26.83%)
Oct 01, 2012	32.41	32.47	31.67	32.27	1,254,302	+0.03(+0.08%)
Sep 28, 2012	32.53	32.55	32.11	32.25	549,620	-0.36(-1.11%)
Sep 27, 2012	31.98	32.76	31.97	32.61	559,150	+0.72(+2.26%)
Sep 26, 2012	31.58	31.91	31.42	31.89	517,209	+0.27(+0.85%)
Sep 25, 2012	32.27	32.37	31.62	31.62	486,235	-0.51(-1.60%)
Sep 24, 2012	32.30	32.37	32.02	32.13	475,037	-0.34(-1.05%)
Sep 21, 2012	32.55	32.90	32.47	32.47	991,719	+0.05(+0.17%)
Sep 20, 2012	32.31	32.91	32.31	32.42	400,546	-0.02(-0.06%)
Sep 19, 2012	32.72	32.74	32.43	32.44	993,388	-0.14(-0.44%)
Sep 18, 2012	32.78	32.83	32.46	32.58	1,130,840	-0.18(-0.55%)
Sep 17, 2012	32.93	33.03	32.75	32.76	544,877	-0.33(-1.01%)
Sep 14, 2012	32.84	33.24	32.84	33.09	360,123	+0.26(+0.80%)
Sep 13, 2012	32.77	32.83	32.21	32.83	762,836	+0.17(+0.52%)
Sep 12, 2012	32.21	32.69	32.13	32.66	422,388	+0.53(+1.65%)
Sep 11, 2012	32.60	32.69	32.08	32.13	1,699,271	-0.50(-1.55%)
Sep 10, 2012	33.14	33.14	32.57	32.63	1,351,970	-0.42(-1.28%)
Sep 07, 2012	32.90	33.07	32.88	33.06	722,305	+0.03(+0.08%)
Sep 06, 2012	32.47	33.11	32.45	33.03	457,329	+0.76(+2.34%)
Sep 05, 2012	32.14	32.31	31.89	32.27	758,858	+0.20(+0.62%)
Sep 04, 2012	31.58	32.19	31.45	32.07	984,385	+0.47(+1.48%)
Aug 31, 2012	31.57	31.85	31.24	31.61	374,754	+0.16(+0.52%)
Aug 30, 2012	31.60	31.67	31.21	31.44	292,615	-0.37(-1.16%)
Aug 29, 2012	31.78	31.93	31.57	31.81	300,063	+0.14(+0.43%)
Aug 27, 2012	32.00	32.04	31.64	31.68	218,852	-0.24(-0.76%)
Aug 24, 2012	31.65	31.98	31.58	31.92	306,395	+0.31(+0.97%)
Aug 23, 2012	32.07	32.14	31.59	31.62	293,448	-0.45(-1.40%)
Aug 22, 2012	32.05	32.29	31.71	32.07	1,701,763	+0.03(+0.08%)
Aug 21, 2012	31.92	32.36	31.80	32.04	801,778	+0.24(+0.77%)
Aug 20, 2012	32.18	32.21	31.59	31.80	723,259	-0.51(-1.59%)
Aug 17, 2012	32.71	32.75	32.28	32.31	594,226	-0.37(-1.13%)
Aug 16, 2012	32.40	32.77	32.40	32.68	508,489	+0.23(+0.72%)
Aug 15, 2012	31.99	32.55	31.96	32.44	459,919	+0.41(+1.29%)
Aug 14, 2012	31.96	32.10	31.89	32.03	396,132	+0.20(+0.62%)
Aug 13, 2012	31.69	31.92	31.62	31.83	232,062	+0.03(+0.09%)
Aug 10, 2012	31.44	31.89	31.42	31.80	325,417	+0.23(+0.71%)
Aug 09, 2012	31.54	31.82	31.45	31.58	363,323	-0.03(-0.09%)
Aug 08, 2012	31.19	31.71	31.17	31.61	497,626	+0.23(+0.72%)
Aug 07, 2012	30.24	31.43	30.23	31.38	733,237	+1.28(+4.25%)
Aug 06, 2012	29.96	30.23	29.66	30.10	626,910	+0.11(+0.36%)
Aug 03, 2012	29.46	30.31	29.30	29.99	600,301	+0.96(+3.29%)
Aug 02, 2012	29.62	30.07	28.80	29.04	2,020,387	-0.96(-3.21%)

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.