Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	30.48	30.67	30.16	30.48	3,933,137	+0.08(+0.26%)
Oct 26, 2012		30.40	30.40	30.40	0	+0.19(+0.64%)
Oct 25, 2012	29.91	30.57	29.90	30.21	8,501,150	+0.32(+1.06%)
Oct 24, 2012	31.55	31.65	29.59	29.89	14,448,412	-2.73(-8.37%)
Oct 23, 2012	32.52	32.99	32.35	32.62	3,585,562	+0.11(+0.34%)
Oct 19, 2012	33.20	33.20	32.41	32.51	3,598,417	-0.69(-2.08%)
Oct 18, 2012	33.41	33.62	32.98	33.20	3,103,155	-0.19(-0.57%)
Oct 17, 2012	33.23	33.90	33.06	33.39	4,433,508	-0.13(-0.39%)
Oct 16, 2012	32.81	33.71	32.80	33.52	3,504,091	+0.67(+2.04%)
Oct 15, 2012	32.41	32.92	32.41	32.85	4,376,587	+0.52(+1.61%)
Oct 12, 2012	32.02	32.43	31.89	32.33	4,737,785	+0.35(+1.09%)
Oct 11, 2012	32.38	32.51	31.95	31.98	4,903,363	-0.08(-0.25%)
Oct 10, 2012	32.91	32.98	31.98	32.06	5,813,671	-0.93(-2.82%)
Oct 09, 2012	33.28	33.34	32.39	32.99	7,290,514	-0.37(-1.11%)
Oct 08, 2012	33.15	33.50	32.94	33.36	3,797,523	-0.07(-0.21%)
Oct 06, 2012	33.55	33.95	33.34	33.43	3,574,829	+0.00(+0.00%)
Oct 05, 2012	33.55	33.95	33.34	33.43	3,574,829	-0.10(-0.30%)
Oct 04, 2012	33.53	33.77	33.27	33.53	3,692,550	+0.14(+0.42%)
Oct 03, 2012	34.00	34.15	33.34	33.39	4,118,329	-0.61(-1.79%)
Oct 02, 2012	34.03	34.22	33.71	34.00	2,331,832	+0.14(+0.41%)
Oct 01, 2012	34.25	34.49	33.75	33.86	4,094,779	-0.14(-0.41%)
Sep 28, 2012	34.49	34.66	33.98	34.00	4,222,613	-0.67(-1.93%)
Sep 27, 2012	34.19	34.82	33.77	34.67	4,609,733	-0.10(-0.29%)
Sep 26, 2012	35.26	35.26	34.38	34.77	3,822,951	-0.46(-1.32%)
Sep 25, 2012	36.37	36.58	35.22	35.23	2,790,582	-0.81(-2.26%)
Sep 24, 2012	36.60	37.13	35.85	36.05	3,025,948	-0.69(-1.88%)
Sep 21, 2012	36.96	37.37	36.67	36.74	3,568,645	-0.10(-0.27%)
Sep 20, 2012	37.02	37.08	36.54	36.84	2,905,429	-0.25(-0.67%)
Sep 19, 2012	37.51	37.58	37.00	37.09	3,231,255	-0.39(-1.04%)
Sep 18, 2012	37.73	37.80	37.31	37.48	3,202,147	-0.28(-0.74%)
Sep 17, 2012	38.24	38.28	37.54	37.76	2,348,881	-0.40(-1.04%)
Sep 14, 2012	37.75	38.80	37.75	38.16	4,431,018	+0.54(+1.44%)
Sep 13, 2012	37.20	37.97	36.95	37.62	3,134,274	+0.37(+0.98%)
Sep 12, 2012	37.55	37.78	37.06	37.25	2,811,439	-0.18(-0.48%)
Sep 11, 2012	37.76	37.84	37.31	37.43	2,296,467	-0.16(-0.43%)
Sep 10, 2012	37.82	38.05	37.59	37.59	3,137,287	-0.38(-1.00%)
Sep 07, 2012	37.87	38.21	37.68	37.97	3,029,444	-0.05(-0.14%)
Sep 06, 2012	36.77	38.11	36.68	38.02	3,852,549	+1.56(+4.29%)
Sep 05, 2012	37.08	37.32	36.32	36.46	3,272,127	-0.59(-1.61%)
Sep 04, 2012	37.14	37.29	36.38	37.05	3,075,965	-0.27(-0.74%)
Aug 31, 2012	36.69	37.45	36.46	37.33	3,682,665	+0.87(+2.39%)
Aug 30, 2012	36.67	36.77	36.24	36.46	2,902,751	-0.47(-1.27%)
Aug 29, 2012	37.02	37.15	36.62	36.93	2,277,022	+0.45(+1.23%)
Aug 27, 2012	36.45	36.58	35.99	36.48	3,886,321	+0.13(+0.36%)
Aug 24, 2012	35.65	36.45	35.61	36.35	3,829,243	+0.62(+1.75%)
Aug 23, 2012	35.66	35.84	35.15	35.73	2,764,861	+0.01(+0.01%)
Aug 22, 2012	35.93	36.03	35.36	35.72	2,275,545	-0.17(-0.47%)
Aug 21, 2012	35.81	36.42	35.81	35.89	4,029,177	-0.06(-0.17%)
Aug 20, 2012	36.22	36.38	35.72	35.95	2,353,197	-0.40(-1.10%)
Aug 17, 2012	36.84	36.84	36.13	36.35	3,290,274	-0.34(-0.93%)
Aug 16, 2012	36.56	36.93	36.06	36.69	3,675,577	+0.52(+1.44%)
Aug 15, 2012	35.84	36.50	35.84	36.17	2,949,067	+0.09(+0.25%)
Aug 14, 2012	36.80	37.02	35.96	36.08	2,971,444	-0.64(-1.74%)
Aug 13, 2012	36.88	36.98	36.38	36.72	2,041,741	-0.40(-1.08%)
Aug 11, 2012	36.83	37.13	36.67	37.12	2,825,305	+0.00(+0.00%)
Aug 10, 2012	36.83	37.13	36.67	37.12	2,825,305	+0.25(+0.68%)
Aug 09, 2012	36.51	37.11	36.47	36.87	3,004,980	+0.34(+0.93%)
Aug 08, 2012	36.54	36.94	36.14	36.53	3,121,082	-0.20(-0.54%)
Aug 07, 2012	35.70	37.34	35.63	36.73	5,937,594	+1.27(+3.58%)
Aug 06, 2012	35.87	35.99	35.42	35.46	3,201,225	-0.33(-0.92%)
Aug 03, 2012	35.64	36.00	35.11	35.79	2,414,135	+0.66(+1.88%)
Aug 02, 2012	35.13	35.98	34.70	35.13	3,435,668	-0.52(-1.46%)

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.