Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	28.92	29.25	28.71	28.74	3,355,166	-0.64(-2.17%)
Oct 28, 2011	29.64	30.02	29.25	29.38	5,397,812	-0.28(-0.95%)
Oct 27, 2011	28.84	30.07	28.83	29.66	6,404,605	+1.60(+5.70%)
Oct 26, 2011	27.77	28.27	27.23	28.06	3,784,194	+0.59(+2.15%)
Oct 25, 2011	27.99	27.99	27.40	27.47	3,948,686	-0.72(-2.55%)
Oct 24, 2011	27.53	28.30	27.35	28.19	3,526,614	+0.81(+2.95%)
Oct 21, 2011	27.14	27.63	27.02	27.38	4,790,708	+0.61(+2.30%)
Oct 20, 2011	26.91	27.07	26.35	26.77	5,000,067	-0.15(-0.57%)
Oct 19, 2011	27.48	27.49	26.64	26.92	13,818,741	-1.00(-3.59%)
Oct 18, 2011	27.57	28.10	27.34	27.92	9,627,487	+0.48(+1.77%)
Oct 17, 2011	27.63	27.88	27.37	27.44	11,358,933	-0.25(-0.91%)
Oct 14, 2011	27.65	27.81	27.19	27.69	107,307,360	+0.37(+1.36%)
Oct 13, 2011	26.61	27.40	26.52	27.32	14,105,908	+0.75(+2.83%)
Oct 12, 2011	26.85	27.22	26.44	26.56	20,124,742	+1.75(+7.07%)
Oct 11, 2011	24.55	24.96	24.43	24.81	2,488,361	-0.05(-0.20%)
Oct 10, 2011	24.34	24.89	24.34	24.86	1,595,103	+1.01(+4.24%)
Oct 07, 2011	24.22	24.54	23.69	23.85	1,648,764	-0.31(-1.27%)
Oct 06, 2011	23.85	24.16	23.82	24.15	1,466,746	+0.79(+3.39%)
Oct 05, 2011	22.91	23.48	22.58	23.36	2,049,283	+0.49(+2.12%)
Oct 04, 2011	21.84	22.88	21.49	22.88	3,162,376	+0.85(+3.85%)
Oct 03, 2011	22.68	22.99	21.99	22.03	2,380,781	-0.72(-3.16%)
Sep 30, 2011	23.09	23.27	22.72	22.75	3,540,368	-0.78(-3.33%)
Sep 29, 2011	23.85	24.14	22.99	23.53	2,573,626	+0.14(+0.59%)
Sep 28, 2011	23.44	23.96	23.28	23.39	5,557,307	+0.14(+0.59%)
Sep 27, 2011	23.46	23.73	23.10	23.26	4,044,233	+0.37(+1.63%)
Sep 26, 2011	22.72	22.94	21.96	22.89	1,876,696	+0.31(+1.36%)
Sep 23, 2011	22.34	22.66	22.21	22.58	2,116,508	+0.06(+0.25%)
Sep 22, 2011	21.77	22.60	21.56	22.52	6,622,432	-0.27(-1.21%)
Sep 21, 2011	22.97	23.51	22.78	22.80	3,704,536	-0.23(-0.98%)
Sep 20, 2011	23.92	23.92	23.01	23.02	2,087,079	-0.65(-2.77%)
Sep 19, 2011	23.22	23.81	23.06	23.68	1,370,698	-0.15(-0.64%)
Sep 16, 2011	24.32	24.33	23.76	23.83	1,325,637	-0.31(-1.27%)
Sep 15, 2011	24.24	24.48	24.04	24.14	1,481,806	+0.32(+1.36%)
Sep 14, 2011	23.48	24.14	23.08	23.81	2,187,756	+0.44(+1.90%)
Sep 13, 2011	22.72	23.45	22.56	23.37	3,215,836	+0.78(+3.43%)
Sep 12, 2011	22.38	22.90	22.19	22.59	4,068,786	-0.11(-0.50%)
Sep 09, 2011	23.30	23.31	22.62	22.71	3,563,238	-0.95(-4.00%)
Sep 08, 2011	23.68	24.11	23.58	23.65	1,603,900	-0.32(-1.32%)
Sep 07, 2011	23.80	24.14	23.58	23.97	2,404,565	+0.72(+3.09%)
Sep 06, 2011	23.10	23.31	22.55	23.25	2,931,382	-0.44(-1.88%)
Sep 02, 2011	24.25	24.44	23.56	23.69	2,249,074	-1.04(-4.22%)
Sep 01, 2011	24.87	25.14	24.64	24.74	3,822,397	-0.02(-0.07%)
Aug 31, 2011	25.41	25.57	24.70	24.75	4,311,989	-0.40(-1.61%)
Aug 30, 2011	24.99	25.42	24.58	25.16	3,342,693	+0.05(+0.19%)
Aug 29, 2011	24.14	25.14	24.14	25.11	2,795,742	+1.13(+4.72%)
Aug 26, 2011	23.38	24.04	22.84	23.98	3,784,254	+0.57(+2.45%)
Aug 25, 2011	24.04	24.34	23.37	23.40	4,441,378	-0.55(-2.29%)
Aug 24, 2011	23.32	23.98	23.15	23.95	3,643,854	+0.51(+2.17%)
Aug 23, 2011	22.92	23.49	22.56	23.44	5,590,168	+0.80(+3.53%)
Aug 22, 2011	23.29	23.41	22.55	22.64	3,949,890	-0.06(-0.28%)
Aug 19, 2011	22.82	23.43	22.68	22.71	2,871,191	-0.38(-1.65%)
Aug 18, 2011	24.29	24.29	22.92	23.09	3,177,814	-1.81(-7.27%)
Aug 17, 2011	25.15	25.29	24.66	24.90	1,833,029	-0.15(-0.58%)
Aug 16, 2011	25.29	25.52	24.97	25.04	2,875,415	-0.43(-1.68%)
Aug 15, 2011	25.00	25.58	25.00	25.47	2,723,007	+0.68(+2.74%)
Aug 12, 2011	24.59	25.03	24.49	24.79	2,522,358	+0.36(+1.46%)
Aug 11, 2011	23.15	24.74	22.95	24.44	3,206,973	+1.46(+6.33%)
Aug 10, 2011	22.76	23.73	22.72	22.98	5,092,211	-0.49(-2.10%)
Aug 09, 2011	23.81	23.64	22.41	23.48	5,369,252	+0.82(+3.60%)
Aug 08, 2011	23.81	24.03	22.17	22.66	5,680,090	-1.99(-8.07%)
Aug 05, 2011	25.24	25.28	23.76	24.65	6,411,798	-0.34(-1.36%)
Aug 04, 2011	26.08	26.11	24.93	24.99	5,598,448	-1.39(-5.27%)
Aug 03, 2011	26.56	26.60	26.01	26.38	5,538,577	-0.18(-0.67%)
Aug 02, 2011	26.99	27.02	26.46	26.56	5,365,216	-0.61(-2.26%)

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.