Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	37.79	37.94	36.47	37.04	1,889,616	-1.47(-3.83%)
Oct 28, 2011	38.59	38.63	38.20	38.52	1,938,706	-0.13(-0.34%)
Oct 27, 2011	37.93	38.87	37.67	38.65	2,549,007	+1.81(+4.91%)
Oct 26, 2011	36.61	36.99	36.04	36.84	1,913,336	+0.68(+1.88%)
Oct 25, 2011	36.45	36.85	35.91	36.16	2,330,883	-0.58(-1.57%)
Oct 24, 2011	36.22	36.85	36.11	36.74	2,426,660	+0.66(+1.84%)
Oct 21, 2011	35.32	36.07	35.30	36.07	2,760,686	+1.06(+3.04%)
Oct 20, 2011	34.07	35.05	33.95	35.01	3,168,951	+1.01(+2.96%)
Oct 19, 2011	34.36	34.84	33.94	34.00	1,817,339	-0.37(-1.09%)
Oct 18, 2011	33.22	34.54	33.00	34.38	2,268,064	+1.22(+3.69%)
Oct 17, 2011	33.95	33.95	33.10	33.15	1,710,873	-0.96(-2.82%)
Oct 14, 2011	33.92	34.18	33.60	34.11	1,308,182	+0.55(+1.64%)
Oct 13, 2011	33.37	33.73	32.93	33.56	1,780,981	-0.10(-0.30%)
Oct 12, 2011	33.80	33.96	33.64	33.67	2,617,093	+0.07(+0.19%)
Oct 11, 2011	33.48	33.87	33.26	33.60	1,153,247	-0.07(-0.22%)
Oct 10, 2011	32.98	33.68	32.98	33.68	1,816,129	+1.33(+4.10%)
Oct 07, 2011	33.28	33.28	32.31	32.35	2,465,380	-0.69(-2.09%)
Oct 06, 2011	32.90	33.04	32.56	33.04	2,200,802	+0.39(+1.20%)
Oct 05, 2011	31.92	32.81	31.64	32.65	2,685,521	+0.82(+2.58%)
Oct 04, 2011	30.85	31.90	30.70	31.83	4,641,273	+0.57(+1.82%)
Oct 03, 2011	32.40	32.55	31.25	31.26	3,072,052	-0.98(-3.04%)
Sep 30, 2011	32.47	32.92	32.24	32.24	2,416,487	-0.63(-1.93%)
Sep 29, 2011	32.99	33.20	32.18	32.87	2,304,711	+0.57(+1.76%)
Sep 28, 2011	33.14	33.50	32.30	32.30	2,334,585	-0.83(-2.51%)
Sep 27, 2011	33.80	34.01	32.95	33.13	2,147,326	+0.07(+0.20%)
Sep 26, 2011	32.41	33.10	31.77	33.07	2,045,558	+0.97(+3.02%)
Sep 23, 2011	31.81	32.14	31.53	32.10	2,052,761	+0.13(+0.41%)
Sep 22, 2011	31.95	32.39	31.59	31.97	3,704,157	-0.95(-2.89%)
Sep 21, 2011	34.55	34.60	32.92	32.92	2,188,730	-1.58(-4.57%)
Sep 20, 2011	34.67	35.10	34.47	34.50	1,882,261	-0.04(-0.11%)
Sep 19, 2011	34.42	34.76	34.05	34.53	1,735,590	-0.52(-1.49%)
Sep 16, 2011	35.05	35.39	34.69	35.06	1,901,279	+0.12(+0.35%)
Sep 15, 2011	34.62	34.94	34.30	34.94	1,499,718	+0.58(+1.68%)
Sep 14, 2011	34.20	34.69	33.64	34.36	2,034,640	+0.33(+0.96%)
Sep 13, 2011	34.03	34.18	33.55	34.03	2,077,681	+0.12(+0.36%)
Sep 12, 2011	33.11	33.91	32.98	33.91	2,662,083	+0.35(+1.06%)
Sep 09, 2011	33.74	34.18	33.41	33.55	3,485,286	-0.46(-1.34%)
Sep 08, 2011	34.20	34.49	33.93	34.01	1,744,458	-0.45(-1.30%)
Sep 07, 2011	33.88	34.48	33.69	34.46	2,273,829	+1.28(+3.85%)
Sep 06, 2011	32.76	33.22	32.63	33.18	2,406,458	-0.48(-1.41%)
Sep 02, 2011	33.68	34.04	33.56	33.66	2,364,017	-0.76(-2.20%)
Sep 01, 2011	35.08	35.16	34.39	34.41	1,845,276	-0.69(-1.97%)
Aug 31, 2011	34.80	35.23	34.64	35.10	2,070,618	+0.51(+1.48%)
Aug 30, 2011	34.44	34.80	34.00	34.59	2,166,906	-0.03(-0.07%)
Aug 29, 2011	33.87	34.63	33.86	34.62	2,602,324	+1.19(+3.57%)
Aug 26, 2011	32.81	33.74	32.45	33.42	2,312,722	+0.30(+0.90%)
Aug 25, 2011	33.82	34.13	33.00	33.12	3,211,951	-0.54(-1.60%)
Aug 24, 2011	33.15	33.69	32.94	33.66	2,273,757	+0.38(+1.15%)
Aug 23, 2011	32.80	33.28	32.66	33.28	3,065,442	+0.55(+1.68%)
Aug 22, 2011	33.53	33.53	32.66	32.73	2,186,019	-0.10(-0.31%)
Aug 19, 2011	32.75	33.57	32.70	32.84	3,164,113	-0.29(-0.87%)
Aug 18, 2011	33.47	33.67	32.86	33.12	4,550,272	-1.28(-3.71%)
Aug 17, 2011	34.29	34.66	33.88	34.40	2,609,679	+0.08(+0.24%)
Aug 16, 2011	34.12	34.62	33.93	34.32	3,239,847	-0.23(-0.67%)
Aug 15, 2011	34.02	34.55	34.02	34.55	2,173,930	+0.77(+2.29%)
Aug 12, 2011	34.33	34.62	33.62	33.78	2,098,220	-0.23(-0.68%)
Aug 11, 2011	32.36	34.46	32.30	34.01	5,063,075	+1.84(+5.70%)
Aug 10, 2011	33.31	33.80	32.14	32.17	5,150,636	-1.79(-5.27%)
Aug 09, 2011	34.13	34.00	31.95	33.96	7,049,649	+1.02(+3.11%)
Aug 08, 2011	34.13	34.84	32.94	32.94	8,249,428	-2.07(-5.91%)
Aug 05, 2011	35.30	35.60	34.52	35.01	7,106,402	+0.07(+0.19%)
Aug 04, 2011	35.26	35.30	34.67	34.94	5,627,913	-0.76(-2.14%)
Aug 03, 2011	35.67	35.72	35.15	35.70	2,714,960	+0.09(+0.26%)
Aug 02, 2011	36.10	36.40	35.60	35.61	3,233,491	-0.82(-2.25%)

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.