Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.73	33.78	32.71	32.90	8,666,313	-1.32(-3.86%)
Oct 28, 2011	34.47	34.76	33.95	34.22	4,943,628	-0.41(-1.18%)
Oct 27, 2011	33.59	35.02	33.30	34.63	9,115,734	+2.48(+7.71%)
Oct 26, 2011	32.36	32.45	31.13	32.15	5,713,518	+0.43(+1.37%)
Oct 25, 2011	32.25	32.35	31.62	31.71	3,815,414	-0.59(-1.83%)
Oct 24, 2011	31.84	32.57	31.75	32.31	4,865,748	+0.55(+1.74%)
Oct 21, 2011	31.68	31.90	31.45	31.75	6,569,137	+0.39(+1.24%)
Oct 20, 2011	31.20	31.63	30.65	31.37	6,895,164	-0.43(-1.35%)
Oct 19, 2011	32.19	32.46	31.65	31.79	4,245,868	-0.55(-1.71%)
Oct 18, 2011	32.23	32.65	31.50	32.35	6,329,336	+0.09(+0.27%)
Oct 17, 2011	32.67	32.74	31.94	32.26	4,539,120	-0.40(-1.22%)
Oct 14, 2011	32.52	32.89	32.34	32.66	4,789,162	+0.54(+1.69%)
Oct 13, 2011	32.12	32.26	31.69	32.12	5,417,872	-0.11(-0.34%)
Oct 12, 2011	31.46	33.21	31.46	32.22	13,868,265	+1.71(+5.60%)
Oct 11, 2011	30.47	30.84	30.06	30.52	7,128,890	-0.18(-0.57%)
Oct 10, 2011	30.23	30.80	30.06	30.69	5,043,069	+1.02(+3.43%)
Oct 07, 2011	29.85	30.13	29.38	29.67	5,500,513	-0.15(-0.52%)
Oct 06, 2011	28.94	29.83	28.40	29.83	5,580,766	+0.99(+3.43%)
Oct 05, 2011	28.44	28.95	28.11	28.84	5,664,977	+0.40(+1.42%)
Oct 04, 2011	27.33	28.48	27.11	28.43	9,378,940	+0.69(+2.49%)
Oct 03, 2011	28.17	28.72	27.51	27.74	8,788,478	-0.61(-2.15%)
Sep 30, 2011	29.05	29.51	28.34	28.35	8,030,715	-1.06(-3.61%)
Sep 29, 2011	29.94	30.24	28.88	29.42	6,420,750	+0.00(+0.00%)
Sep 28, 2011	30.18	30.39	29.33	29.42	7,229,087	-0.66(-2.21%)
Sep 27, 2011	29.54	30.99	29.40	30.08	9,238,600	+1.12(+3.86%)
Sep 26, 2011	28.39	29.01	27.85	28.96	5,947,523	+0.68(+2.41%)
Sep 23, 2011	27.34	28.51	27.13	28.28	6,376,925	+0.75(+2.73%)
Sep 22, 2011	27.51	27.84	27.06	27.53	8,420,400	-0.89(-3.13%)
Sep 21, 2011	29.00	29.52	28.40	28.42	5,751,908	-0.52(-1.81%)
Sep 20, 2011	29.16	29.71	28.87	28.95	5,915,054	-0.01(-0.05%)
Sep 19, 2011	29.03	29.19	28.67	28.96	6,422,541	-0.54(-1.84%)
Sep 16, 2011	29.52	29.75	29.11	29.50	5,447,688	+0.06(+0.20%)
Sep 15, 2011	29.22	29.53	29.02	29.44	7,541,514	+0.53(+1.85%)
Sep 14, 2011	28.22	29.24	28.15	28.91	12,489,441	+0.89(+3.18%)
Sep 13, 2011	27.96	28.09	27.58	28.02	7,162,390	+0.21(+0.75%)
Sep 12, 2011	27.06	27.82	26.97	27.81	8,467,626	+0.32(+1.17%)
Sep 09, 2011	27.71	28.11	27.30	27.49	9,649,762	-0.56(-1.98%)
Sep 08, 2011	28.88	29.16	27.71	28.05	8,369,857	-1.00(-3.44%)
Sep 07, 2011	27.81	29.05	27.63	29.05	11,732,938	+1.75(+6.39%)
Sep 06, 2011	26.81	27.34	26.30	27.30	7,360,358	-0.33(-1.19%)
Sep 02, 2011	27.99	28.25	27.54	27.63	5,329,673	-0.91(-3.19%)
Sep 01, 2011	29.15	29.30	28.42	28.54	8,260,505	-0.15(-0.54%)
Aug 31, 2011	28.44	28.84	28.42	28.69	6,627,296	+0.29(+1.03%)
Aug 30, 2011	28.37	28.59	27.92	28.40	5,091,586	-0.12(-0.41%)
Aug 29, 2011	27.88	28.52	27.68	28.52	5,626,696	+1.00(+3.65%)
Aug 26, 2011	26.69	27.74	26.28	27.51	9,382,751	+0.74(+2.77%)
Aug 25, 2011	27.25	27.67	26.44	26.77	8,208,047	-0.55(-2.02%)
Aug 24, 2011	26.87	27.58	26.59	27.32	8,679,743	+0.32(+1.17%)
Aug 23, 2011	25.60	27.03	25.50	27.01	8,691,284	+1.47(+5.76%)
Aug 22, 2011	25.58	26.49	25.32	25.54	13,431,296	+0.66(+2.65%)
Aug 19, 2011	24.24	25.87	24.21	24.88	17,523,414	+0.25(+1.02%)
Aug 18, 2011	27.15	27.30	24.39	24.62	22,512,784	-3.55(-12.61%)
Aug 17, 2011	28.47	28.61	27.87	28.18	7,202,349	-0.19(-0.67%)
Aug 16, 2011	28.59	28.66	27.87	28.37	9,814,905	-0.54(-1.88%)
Aug 15, 2011	29.08	29.35	28.34	28.91	8,135,209	-0.30(-1.04%)
Aug 12, 2011	28.61	29.36	28.08	29.21	7,196,589	+0.73(+2.56%)
Aug 11, 2011	27.62	28.78	27.62	28.48	11,046,308	+0.98(+3.55%)
Aug 10, 2011	28.68	28.94	27.39	27.51	11,648,926	-1.82(-6.21%)
Aug 09, 2011	28.75	29.33	27.00	29.33	14,212,407	+1.48(+5.33%)
Aug 08, 2011	29.65	30.28	27.83	27.85	12,991,322	-2.88(-9.36%)
Aug 05, 2011	31.36	31.70	29.80	30.72	11,798,623	-0.38(-1.24%)
Aug 04, 2011	32.28	32.51	31.08	31.11	9,803,536	-1.77(-5.39%)
Aug 03, 2011	32.00	33.04	32.00	32.88	9,647,228	+1.06(+3.33%)
Aug 02, 2011	32.88	33.69	31.79	31.82	14,425,968	-0.15(-0.46%)

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.