Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	32.71	33.17	32.08	32.08	3,535,832	-1.00(-3.02%)
Oct 28, 2011	33.28	33.52	32.71	33.08	2,413,651	-0.31(-0.93%)
Oct 27, 2011	33.80	33.96	33.03	33.39	4,401,633	+0.71(+2.17%)
Oct 26, 2011	33.51	33.65	32.41	32.68	3,593,567	-0.34(-1.03%)
Oct 25, 2011	33.65	33.69	32.93	33.02	3,213,659	-0.98(-2.88%)
Oct 24, 2011	33.14	34.50	32.93	34.00	6,578,702	+1.11(+3.37%)
Oct 21, 2011	32.44	33.47	32.25	32.89	5,007,974	+0.96(+3.01%)
Oct 20, 2011	31.50	32.11	30.72	31.93	5,030,002	+0.47(+1.49%)
Oct 19, 2011	31.40	31.84	31.10	31.46	4,527,595	-0.03(-0.10%)
Oct 18, 2011	29.99	31.86	29.46	31.49	6,005,701	+1.50(+5.00%)
Oct 17, 2011	29.91	30.77	29.82	29.99	3,201,712	-0.05(-0.17%)
Oct 14, 2011	30.25	30.29	29.43	30.04	2,905,270	+0.37(+1.25%)
Oct 13, 2011	30.14	30.39	29.42	29.67	2,814,202	-0.56(-1.85%)
Oct 12, 2011	30.24	30.81	29.80	30.23	4,671,352	+0.26(+0.87%)
Oct 11, 2011	29.89	30.09	29.40	29.97	5,486,975	-0.04(-0.13%)
Oct 10, 2011	29.38	30.97	29.32	30.01	6,485,443	+1.08(+3.73%)
Oct 07, 2011	28.46	29.26	28.26	28.93	7,911,696	+0.51(+1.79%)
Oct 06, 2011	28.00	28.85	27.90	28.42	11,451,056	+0.78(+2.82%)
Oct 05, 2011	27.76	28.10	27.04	27.64	6,054,313	-0.30(-1.07%)
Oct 04, 2011	25.76	27.99	25.44	27.94	8,668,304	+1.82(+6.97%)
Oct 03, 2011	26.41	27.33	26.06	26.12	6,563,173	-0.66(-2.46%)
Sep 30, 2011	27.19	27.96	26.74	26.78	4,774,838	-0.80(-2.90%)
Sep 29, 2011	28.11	28.14	26.74	27.58	4,828,684	+0.03(+0.11%)
Sep 28, 2011	27.72	28.59	27.49	27.55	6,158,386	+0.07(+0.25%)
Sep 27, 2011	27.68	28.19	27.21	27.48	5,379,231	+0.31(+1.14%)
Sep 26, 2011	25.92	27.25	25.90	27.17	5,474,111	+1.64(+6.42%)
Sep 23, 2011	25.04	26.40	24.72	25.53	6,944,551	+0.15(+0.59%)
Sep 22, 2011	25.39	26.42	24.98	25.38	8,471,781	-0.91(-3.46%)
Sep 21, 2011	27.00	27.12	26.23	26.29	7,324,338	-0.75(-2.77%)
Sep 20, 2011	27.58	27.88	27.00	27.04	4,374,691	-0.40(-1.46%)
Sep 19, 2011	27.55	27.91	26.87	27.44	4,975,142	-0.56(-2.00%)
Sep 16, 2011	27.37	28.32	27.37	28.00	18,407,356	+0.78(+2.87%)
Sep 15, 2011	27.19	27.31	26.37	27.22	8,208,372	+0.22(+0.81%)
Sep 14, 2011	26.42	27.64	26.27	27.00	7,440,419	+0.77(+2.94%)
Sep 13, 2011	25.70	26.47	25.35	26.23	8,246,300	+0.41(+1.59%)
Sep 12, 2011	24.93	25.88	24.79	25.82	5,703,294	+0.48(+1.89%)
Sep 09, 2011	25.75	26.43	25.10	25.34	7,414,542	-0.73(-2.80%)
Sep 08, 2011	26.45	26.86	25.82	26.07	4,572,611	-0.62(-2.32%)
Sep 07, 2011	26.17	26.75	25.96	26.69	6,088,343	+0.80(+3.09%)
Sep 06, 2011	24.25	25.95	24.10	25.89	8,360,001	+0.74(+2.94%)
Sep 02, 2011	25.55	25.86	25.00	25.15	6,407,479	-1.11(-4.23%)
Sep 01, 2011	26.47	27.00	26.00	26.26	7,325,481	-0.37(-1.39%)
Aug 31, 2011	27.34	27.44	26.37	26.63	6,679,624	-0.34(-1.26%)
Aug 30, 2011	27.16	27.41	26.75	26.97	5,818,688	-0.48(-1.75%)
Aug 29, 2011	27.15	27.57	26.93	27.45	4,903,837	+0.76(+2.85%)
Aug 26, 2011	25.99	27.23	25.81	26.69	5,558,653	+0.51(+1.95%)
Aug 25, 2011	26.90	27.13	25.98	26.18	4,748,005	-0.52(-1.95%)
Aug 24, 2011	25.92	26.91	25.66	26.70	4,687,599	+0.69(+2.65%)
Aug 23, 2011	25.12	26.06	24.97	26.01	4,680,314	+0.98(+3.92%)
Aug 22, 2011	25.01	25.52	24.45	25.03	6,651,955	+0.65(+2.67%)
Aug 19, 2011	23.44	25.46	23.44	24.38	10,887,145	+0.57(+2.39%)
Aug 18, 2011	24.71	24.71	23.50	23.81	6,894,273	-2.01(-7.78%)
Aug 17, 2011	26.58	26.90	25.29	25.82	5,014,875	-0.65(-2.46%)
Aug 16, 2011	26.67	27.11	26.13	26.47	5,184,673	-0.59(-2.18%)
Aug 15, 2011	26.74	27.33	26.63	27.06	4,094,312	+0.51(+1.92%)
Aug 12, 2011	26.65	27.50	25.76	26.55	8,924,460	-0.28(-1.04%)
Aug 11, 2011	25.73	27.72	25.73	26.83	6,772,806	+1.54(+6.09%)
Aug 10, 2011	25.91	26.57	25.24	25.29	7,980,093	-1.36(-5.10%)
Aug 09, 2011	27.42	26.88	24.80	26.65	7,234,679	+1.05(+4.10%)
Aug 08, 2011	27.42	27.52	25.07	25.60	6,667,888	-2.75(-9.70%)
Aug 05, 2011	29.13	29.13	27.25	28.35	7,236,456	-0.32(-1.12%)
Aug 04, 2011	30.10	30.16	28.53	28.67	7,795,660	-1.76(-5.78%)
Aug 03, 2011	30.22	31.05	29.93	30.43	6,882,822	+0.15(+0.50%)
Aug 02, 2011	30.12	31.81	29.92	30.28	9,009,305	-0.17(-0.56%)

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.