Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.37	32.69	32.16	32.64	4,437,346	+0.44(+1.36%)
Oct 26, 2012	32.10	32.21	32.21	32.21	4,449,619	+0.07(+0.23%)
Oct 25, 2012	32.38	32.38	31.56	32.13	7,963,078	-0.31(-0.95%)
Oct 24, 2012	32.58	32.66	32.35	32.44	2,748,886	-0.15(-0.46%)
Oct 23, 2012	32.53	32.76	32.43	32.59	3,087,194	-0.51(-1.53%)
Oct 19, 2012	33.11	33.21	32.99	33.10	3,567,918	-0.04(-0.13%)
Oct 18, 2012	32.98	33.18	32.85	33.14	2,635,763	+0.14(+0.43%)
Oct 17, 2012	32.66	33.02	32.61	33.00	2,316,227	+0.43(+1.31%)
Oct 16, 2012	32.76	32.77	32.43	32.57	2,432,702	-0.06(-0.19%)
Oct 15, 2012	32.57	32.68	32.42	32.63	2,176,672	+0.05(+0.15%)
Oct 12, 2012	32.88	32.94	32.53	32.58	2,519,047	-0.22(-0.66%)
Oct 11, 2012	33.05	33.06	32.73	32.80	2,146,970	-0.12(-0.36%)
Oct 10, 2012	32.82	33.02	32.74	32.92	3,655,667	+0.25(+0.76%)
Oct 09, 2012	32.79	32.90	32.58	32.67	3,229,085	-0.13(-0.40%)
Oct 08, 2012	32.92	33.08	32.60	32.80	3,733,862	-0.14(-0.43%)
Oct 05, 2012	33.15	33.27	32.92	32.94	4,469,053	-0.07(-0.23%)
Oct 04, 2012	33.13	33.33	33.01	33.02	3,091,305	+0.03(+0.09%)
Oct 03, 2012	33.03	33.18	32.98	32.98	2,630,893	+0.06(+0.19%)
Oct 02, 2012	32.73	32.94	32.65	32.92	2,257,032	+0.26(+0.80%)
Oct 01, 2012	32.86	33.02	32.62	32.66	2,502,737	-0.08(-0.25%)
Sep 28, 2012	32.64	32.87	32.51	32.74	3,870,497	+0.08(+0.25%)
Sep 27, 2012	32.82	32.85	32.58	32.66	3,332,616	-0.05(-0.15%)
Sep 26, 2012	32.66	33.12	32.65	32.71	3,356,315	+0.15(+0.46%)
Sep 25, 2012	32.95	33.07	32.56	32.56	3,487,144	-0.28(-0.87%)
Sep 24, 2012	32.58	32.90	32.54	32.85	2,102,388	+0.25(+0.78%)
Sep 21, 2012	32.68	32.77	32.49	32.60	4,314,103	-0.01(-0.04%)
Sep 20, 2012	32.50	32.69	32.29	32.61	2,773,763	+0.22(+0.69%)
Sep 19, 2012	32.44	32.64	32.29	32.38	2,350,278	+0.07(+0.21%)
Sep 18, 2012	32.52	32.59	32.27	32.32	2,478,347	-0.22(-0.68%)
Sep 17, 2012	32.69	32.80	32.43	32.54	2,533,020	-0.13(-0.40%)
Sep 14, 2012	33.13	33.17	32.59	32.67	3,508,531	-0.48(-1.44%)
Sep 13, 2012	32.60	33.15	32.60	33.15	2,994,892	+0.51(+1.57%)
Sep 12, 2012	32.82	32.85	32.58	32.63	2,278,565	-0.11(-0.34%)
Sep 11, 2012	32.95	33.02	32.74	32.74	2,026,852	-0.21(-0.64%)
Sep 10, 2012	33.04	33.09	32.90	32.95	2,009,175	+0.07(+0.23%)
Sep 07, 2012	33.23	33.31	32.85	32.88	3,252,563	-0.38(-1.13%)
Sep 06, 2012	32.58	33.28	32.52	33.26	3,978,487	+0.79(+2.42%)
Sep 05, 2012	32.55	32.66	32.41	32.47	2,463,887	-0.01(-0.02%)
Sep 04, 2012	32.38	32.58	32.25	32.48	3,027,189	+0.02(+0.06%)
Aug 31, 2012	32.60	32.70	32.34	32.46	2,563,983	-0.02(-0.08%)
Aug 30, 2012	32.68	32.72	32.47	32.48	2,048,370	-0.28(-0.85%)
Aug 29, 2012	32.99	33.04	32.73	32.76	2,604,339	-0.34(-1.03%)
Aug 27, 2012	32.89	33.20	32.77	33.10	4,106,026	+0.34(+1.05%)
Aug 24, 2012	32.47	32.80	32.46	32.76	2,059,576	+0.21(+0.66%)
Aug 23, 2012	32.80	32.82	32.43	32.55	2,338,804	-0.29(-0.88%)
Aug 22, 2012	32.83	32.95	32.74	32.83	2,689,739	-0.12(-0.35%)
Aug 21, 2012	33.11	33.26	32.94	32.95	2,555,128	-0.20(-0.59%)
Aug 20, 2012	32.91	33.16	32.85	33.15	2,186,979	+0.12(+0.37%)
Aug 17, 2012	33.12	33.18	32.90	33.02	2,659,418	-0.02(-0.06%)
Aug 16, 2012	32.94	33.18	32.80	33.04	9,635,873	+0.09(+0.26%)
Aug 15, 2012	32.79	33.07	32.68	32.96	2,307,722	+0.19(+0.58%)
Aug 14, 2012	32.80	32.92	32.70	32.77	2,524,217	+0.03(+0.09%)
Aug 13, 2012	32.86	32.99	32.64	32.74	2,043,232	-0.17(-0.50%)
Aug 10, 2012	32.82	32.97	32.68	32.90	2,254,679	+0.06(+0.17%)
Aug 09, 2012	32.78	32.90	32.74	32.85	2,253,805	-0.02(-0.07%)
Aug 08, 2012	33.05	33.10	32.77	32.87	2,472,060	-0.19(-0.57%)
Aug 07, 2012	33.49	33.51	33.06	33.06	3,881,692	-0.21(-0.64%)
Aug 06, 2012	33.42	33.66	33.10	33.28	2,226,230	-0.05(-0.15%)
Aug 03, 2012	33.30	33.36	32.94	33.32	2,578,860	+0.37(+1.12%)
Aug 02, 2012	32.97	33.18	32.63	32.96	3,060,858	-0.12(-0.37%)

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.