Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.89	35.05	34.53	34.53	2,228,053	-0.53(-1.51%)
Oct 28, 2011	35.03	35.17	34.90	35.06	3,177,420	+0.29(+0.83%)
Oct 27, 2011	34.71	34.98	34.42	34.77	4,159,819	+0.63(+1.85%)
Oct 26, 2011	34.22	34.26	33.52	34.14	2,213,212	+0.34(+1.01%)
Oct 25, 2011	33.78	34.05	33.55	33.80	1,920,248	-0.41(-1.20%)
Oct 24, 2011	33.91	34.32	33.89	34.21	1,981,994	-0.03(-0.09%)
Oct 21, 2011	33.91	34.24	33.86	34.24	2,156,418	+0.83(+2.48%)
Oct 20, 2011	33.46	33.53	33.11	33.41	2,229,498	+0.14(+0.42%)
Oct 19, 2011	33.56	33.63	33.20	33.27	2,303,362	-0.41(-1.22%)
Oct 18, 2011	33.32	33.92	33.03	33.68	2,666,949	+0.29(+0.87%)
Oct 17, 2011	33.62	33.70	33.36	33.39	1,976,293	-0.76(-2.23%)
Oct 14, 2011	34.34	34.41	33.96	34.15	4,697,170	+0.95(+2.86%)
Oct 13, 2011	32.98	33.20	32.72	33.20	2,672,182	+0.55(+1.68%)
Oct 12, 2011	32.71	32.85	32.54	32.65	2,259,275	+0.20(+0.62%)
Oct 11, 2011	32.17	32.51	32.04	32.45	2,146,574	+0.16(+0.50%)
Oct 10, 2011	31.85	32.34	31.85	32.29	2,189,684	+0.39(+1.22%)
Oct 07, 2011	31.92	32.23	31.80	31.90	4,420,199	-0.25(-0.78%)
Oct 06, 2011	31.92	32.15	31.76	32.15	3,517,814	+0.79(+2.52%)
Oct 05, 2011	30.87	31.44	30.82	31.36	7,905,099	-0.09(-0.29%)
Oct 04, 2011	30.68	31.45	30.40	31.45	5,877,655	+0.63(+2.04%)
Oct 03, 2011	31.20	31.48	30.81	30.82	4,036,996	-0.67(-2.13%)
Sep 30, 2011	31.56	32.00	31.49	31.49	3,372,973	-0.53(-1.66%)
Sep 29, 2011	32.43	32.45	31.71	32.02	3,650,634	+0.62(+1.97%)
Sep 28, 2011	32.02	32.13	31.40	31.40	3,520,276	-0.30(-0.95%)
Sep 27, 2011	31.99	32.07	31.59	31.70	3,756,385	+0.27(+0.86%)
Sep 26, 2011	31.43	31.45	30.93	31.43	3,819,868	+0.54(+1.75%)
Sep 23, 2011	30.39	30.98	30.32	30.89	5,173,031	+0.50(+1.65%)
Sep 22, 2011	29.95	30.51	29.78	30.39	9,216,752	-0.16(-0.52%)
Sep 21, 2011	31.07	31.28	30.53	30.55	3,931,277	-0.52(-1.67%)
Sep 20, 2011	31.06	31.39	30.90	31.07	2,204,853	+0.17(+0.55%)
Sep 19, 2011	30.39	31.03	30.32	30.90	2,953,077	-0.43(-1.37%)
Sep 16, 2011	31.30	31.47	31.04	31.33	2,535,569	+0.04(+0.13%)
Sep 15, 2011	31.24	31.30	31.02	31.29	3,089,453	+0.23(+0.74%)
Sep 14, 2011	30.72	31.29	30.37	31.06	3,828,381	+0.52(+1.70%)
Sep 13, 2011	30.26	30.56	30.11	30.54	4,886,452	-0.36(-1.17%)
Sep 12, 2011	30.54	30.93	30.36	30.90	5,596,368	-0.47(-1.50%)
Sep 09, 2011	31.76	31.86	31.20	31.37	4,815,600	-0.77(-2.40%)
Sep 08, 2011	32.21	32.59	32.09	32.14	6,460,529	-0.96(-2.90%)
Sep 07, 2011	32.54	33.10	32.47	33.10	3,021,463	+0.34(+1.04%)
Sep 06, 2011	32.17	32.78	32.17	32.76	4,550,257	-0.71(-2.12%)
Sep 02, 2011	33.34	33.69	33.25	33.47	2,343,546	-0.54(-1.59%)
Sep 01, 2011	34.00	34.25	33.79	34.01	4,493,204	+0.01(+0.03%)
Aug 31, 2011	33.60	34.10	33.57	34.00	3,219,745	+0.50(+1.49%)
Aug 30, 2011	33.18	33.67	32.91	33.50	3,642,194	-0.16(-0.48%)
Aug 29, 2011	33.69	33.80	33.51	33.66	2,336,610	+0.00(+0.00%)
Aug 26, 2011	32.85	33.66	32.53	33.66	3,019,867	+0.50(+1.51%)
Aug 25, 2011	33.52	33.70	32.98	33.16	3,116,671	-0.69(-2.04%)
Aug 24, 2011	33.49	34.08	33.46	33.85	4,006,944	-0.39(-1.14%)
Aug 23, 2011	33.81	34.27	33.52	34.24	4,608,099	+0.78(+2.33%)
Aug 22, 2011	34.16	34.16	33.36	33.46	6,131,529	+0.78(+2.39%)
Aug 19, 2011	32.62	33.41	32.55	32.68	3,696,814	-0.57(-1.71%)
Aug 18, 2011	33.29	33.47	32.58	33.25	6,279,208	-0.67(-1.98%)
Aug 17, 2011	33.99	34.25	33.62	33.92	4,028,470	+0.70(+2.11%)
Aug 16, 2011	33.03	33.40	32.87	33.22	3,616,805	+0.06(+0.18%)
Aug 15, 2011	32.91	33.19	32.83	33.16	3,139,571	+0.87(+2.69%)
Aug 12, 2011	32.04	32.36	31.62	32.29	3,952,681	+0.87(+2.77%)
Aug 11, 2011	30.27	31.73	30.22	31.42	6,485,433	+0.81(+2.65%)
Aug 10, 2011	31.44	31.51	30.57	30.61	7,372,525	-1.54(-4.79%)
Aug 09, 2011	31.99	32.17	30.71	32.15	6,838,789	+0.91(+2.91%)
Aug 08, 2011	31.99	32.16	31.15	31.24	9,348,153	-1.72(-5.22%)
Aug 05, 2011	32.81	33.22	31.92	32.96	10,274,557	+1.18(+3.71%)
Aug 04, 2011	32.95	33.02	31.78	31.78	6,896,584	+0.06(+0.19%)
Aug 03, 2011	31.88	31.91	31.42	31.72	3,997,911	+0.07(+0.22%)
Aug 02, 2011	32.02	32.26	31.64	31.65	3,668,049	-0.50(-1.56%)

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.