Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	25.22	25.27	24.37	24.40	66,114,592	-1.35(-5.26%)
Oct 28, 2011	25.67	25.95	25.40	25.75	56,842,900	-0.23(-0.89%)
Oct 27, 2011	25.66	26.35	25.06	25.98	108,605,728	+1.99(+8.31%)
Oct 26, 2011	23.94	24.15	23.51	23.99	51,788,268	+0.48(+2.06%)
Oct 25, 2011	23.99	24.04	23.41	23.50	55,099,844	-0.76(-3.12%)
Oct 24, 2011	23.59	24.35	23.56	24.26	65,095,604	+0.81(+3.44%)
Oct 21, 2011	23.50	23.89	23.17	23.45	69,027,616	+0.20(+0.88%)
Oct 20, 2011	22.68	23.29	22.23	23.25	59,350,076	+0.62(+2.73%)
Oct 19, 2011	23.00	23.87	22.48	22.63	71,412,496	-0.44(-1.89%)
Oct 18, 2011	22.01	23.45	21.85	23.07	91,729,840	+1.28(+5.90%)
Oct 17, 2011	22.21	22.52	21.74	21.78	58,227,360	-0.60(-2.67%)
Oct 14, 2011	22.37	22.68	22.04	22.38	73,957,312	+0.20(+0.92%)
Oct 13, 2011	22.77	22.80	21.70	22.18	112,315,568	-1.12(-4.82%)
Oct 12, 2011	22.99	23.77	22.94	23.30	78,988,448	+0.63(+2.79%)
Oct 11, 2011	22.44	22.94	22.04	22.67	54,357,340	+0.00(+0.00%)
Oct 10, 2011	22.18	22.68	22.16	22.67	53,161,776	+1.12(+5.21%)
Oct 07, 2011	22.87	22.89	21.51	21.55	70,282,744	-1.18(-5.19%)
Oct 06, 2011	22.26	22.78	22.02	22.73	75,822,096	+1.08(+4.99%)
Oct 05, 2011	21.22	21.88	20.63	21.64	72,817,072	+0.41(+1.92%)
Oct 04, 2011	19.83	21.36	19.55	21.24	99,372,824	+1.31(+6.55%)
Oct 03, 2011	21.22	21.36	19.92	19.93	73,089,336	-1.02(-4.88%)
Sep 30, 2011	21.39	21.53	20.95	20.95	60,998,868	-0.88(-4.05%)
Sep 29, 2011	21.97	22.34	21.18	21.84	73,327,536	+0.64(+3.02%)
Sep 28, 2011	22.00	22.26	21.16	21.20	55,506,360	-0.77(-3.48%)
Sep 27, 2011	22.69	23.05	21.74	21.96	83,668,744	-0.06(-0.25%)
Sep 26, 2011	20.91	22.13	20.84	22.02	84,321,560	+1.43(+6.96%)
Sep 23, 2011	20.15	20.73	20.08	20.59	74,358,512	+0.22(+1.09%)
Sep 22, 2011	20.42	20.61	19.85	20.36	124,026,848	-0.74(-3.53%)
Sep 21, 2011	22.42	22.58	21.05	21.11	82,472,320	-1.33(-5.92%)
Sep 20, 2011	22.80	22.82	22.43	22.44	48,985,212	-0.17(-0.74%)
Sep 19, 2011	22.74	22.88	22.35	22.60	47,652,004	-0.65(-2.81%)
Sep 16, 2011	23.69	23.84	22.97	23.26	75,733,144	-0.26(-1.12%)
Sep 15, 2011	23.22	23.53	23.05	23.52	51,526,460	+0.70(+3.08%)
Sep 14, 2011	22.77	23.09	22.16	22.82	63,813,108	+0.22(+0.95%)
Sep 13, 2011	22.82	23.24	22.38	22.60	72,063,840	+0.05(+0.22%)
Sep 12, 2011	21.81	22.55	21.71	22.55	76,724,936	+0.24(+1.06%)
Sep 09, 2011	23.01	23.10	22.21	22.32	96,586,904	-0.99(-4.27%)
Sep 08, 2011	23.96	24.29	23.26	23.31	64,372,560	-0.91(-3.76%)
Sep 07, 2011	23.72	24.34	23.56	24.22	51,793,820	+0.96(+4.13%)
Sep 06, 2011	23.03	23.31	22.81	23.26	81,896,176	-0.83(-3.44%)
Sep 02, 2011	24.39	24.52	24.01	24.09	59,906,848	-1.16(-4.60%)
Sep 01, 2011	26.17	26.30	25.25	25.25	52,985,364	-0.88(-3.35%)
Aug 31, 2011	26.03	26.46	25.89	26.13	43,174,940	+0.35(+1.35%)
Aug 30, 2011	26.02	26.24	25.57	25.78	41,422,704	-0.40(-1.54%)
Aug 29, 2011	25.62	26.19	25.37	26.19	40,163,516	+0.99(+3.95%)
Aug 26, 2011	24.54	25.38	24.22	25.19	50,475,260	+0.34(+1.37%)
Aug 25, 2011	26.29	26.83	24.64	24.85	79,489,360	-0.08(-0.31%)
Aug 24, 2011	24.22	25.05	24.13	24.93	60,312,964	+0.73(+3.02%)
Aug 23, 2011	23.16	24.21	22.48	24.20	80,217,944	+0.95(+4.10%)
Aug 22, 2011	24.43	24.47	23.20	23.24	73,246,648	-0.65(-2.74%)
Aug 19, 2011	24.18	24.70	23.83	23.90	76,128,024	-0.58(-2.39%)
Aug 18, 2011	24.54	24.68	24.00	24.48	82,117,168	-0.96(-3.77%)
Aug 17, 2011	25.37	25.92	25.27	25.44	42,658,600	+0.38(+1.50%)
Aug 16, 2011	25.23	25.44	24.89	25.07	60,750,912	-0.59(-2.30%)
Aug 15, 2011	25.41	25.84	25.32	25.66	50,060,848	+0.67(+2.70%)
Aug 12, 2011	25.83	26.33	24.75	24.98	63,364,184	-0.54(-2.13%)
Aug 11, 2011	24.09	25.95	24.09	25.53	99,983,008	+1.61(+6.75%)
Aug 10, 2011	24.71	24.94	23.64	23.91	120,654,168	-1.41(-5.58%)
Aug 09, 2011	25.21	25.46	23.44	25.32	113,517,872	+1.63(+6.87%)
Aug 08, 2011	25.21	26.24	23.44	23.70	154,419,648	-2.46(-9.41%)
Aug 05, 2011	26.65	26.96	25.55	26.16	122,915,336	-0.22(-0.84%)
Aug 04, 2011	27.35	27.54	26.31	26.38	86,143,488	-1.38(-4.96%)
Aug 03, 2011	27.66	27.84	27.37	27.76	59,808,344	+0.04(+0.15%)
Aug 02, 2011	27.90	28.09	27.72	27.72	63,158,284	-0.42(-1.48%)

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.