Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	40.16	40.16	38.19	38.19	3,095,317	-3.14(-7.59%)
Oct 28, 2011	38.44	41.56	38.10	41.32	3,977,351	+2.71(+7.01%)
Oct 27, 2011	38.36	40.12	36.95	38.61	5,583,334	+2.68(+7.47%)
Oct 26, 2011	35.34	36.39	34.26	35.93	5,101,430	+2.80(+8.44%)
Oct 25, 2011	35.22	35.26	32.97	33.13	3,282,684	-2.18(-6.18%)
Oct 24, 2011	33.73	36.26	33.67	35.31	3,515,495	+1.93(+5.79%)
Oct 21, 2011	32.44	33.47	32.29	33.38	2,843,429	+1.51(+4.75%)
Oct 20, 2011	31.48	32.00	30.51	31.87	3,106,860	+0.24(+0.75%)
Oct 19, 2011	32.85	32.89	31.50	31.63	2,006,355	-1.23(-3.73%)
Oct 18, 2011	31.58	33.16	31.10	32.85	2,805,154	+1.12(+3.53%)
Oct 17, 2011	33.33	33.50	31.63	31.73	2,005,504	-1.67(-5.00%)
Oct 14, 2011	33.97	34.21	32.83	33.41	1,349,599	+0.45(+1.37%)
Oct 13, 2011	32.20	33.27	31.69	32.95	2,012,430	+0.44(+1.34%)
Oct 12, 2011	32.65	33.48	32.31	32.52	3,278,674	+0.30(+0.95%)
Oct 11, 2011	31.49	32.61	31.28	32.21	2,012,794	+0.12(+0.38%)
Oct 10, 2011	31.64	32.54	31.45	32.09	2,290,199	+1.45(+4.73%)
Oct 07, 2011	31.72	31.87	30.00	30.64	3,522,179	-0.78(-2.49%)
Oct 06, 2011	29.15	31.54	29.14	31.42	6,434,625	+2.29(+7.85%)
Oct 05, 2011	27.06	29.36	26.31	29.13	6,107,281	+2.16(+7.99%)
Oct 04, 2011	27.18	27.34	25.34	26.98	9,356,186	-0.80(-2.87%)
Oct 03, 2011	30.06	30.64	27.70	27.78	4,424,261	-2.67(-8.76%)
Sep 30, 2011	31.24	31.27	30.34	30.44	2,762,626	-1.49(-4.66%)
Sep 29, 2011	33.31	33.77	30.90	31.93	5,466,686	-0.37(-1.15%)
Sep 28, 2011	34.33	34.80	32.19	32.30	3,481,230	-1.95(-5.69%)
Sep 27, 2011	33.33	36.10	33.33	34.25	6,124,170	+2.35(+7.35%)
Sep 26, 2011	31.11	32.10	30.54	31.91	2,846,589	+1.09(+3.55%)
Sep 23, 2011	30.14	31.68	29.55	30.81	3,373,573	+0.47(+1.55%)
Sep 22, 2011	33.13	33.13	29.61	30.34	8,054,097	-4.55(-13.04%)
Sep 21, 2011	37.04	37.20	34.81	34.89	2,474,407	-2.29(-6.15%)
Sep 20, 2011	38.74	38.92	37.16	37.18	1,776,216	-1.26(-3.28%)
Sep 19, 2011	37.94	38.73	37.08	38.44	1,575,119	-0.58(-1.50%)
Sep 16, 2011	39.45	39.65	38.57	39.03	1,870,507	-0.15(-0.39%)
Sep 15, 2011	38.48	39.42	38.12	39.18	2,085,958	+1.40(+3.70%)
Sep 14, 2011	37.09	38.35	36.34	37.78	3,249,505	+0.94(+2.55%)
Sep 13, 2011	35.67	37.52	35.67	36.84	3,282,325	+0.92(+2.57%)
Sep 12, 2011	35.65	36.46	34.95	35.92	2,908,071	-0.62(-1.70%)
Sep 09, 2011	36.62	37.29	36.16	36.54	2,762,949	-1.07(-2.84%)
Sep 08, 2011	38.17	38.69	37.38	37.61	2,111,431	-1.18(-3.03%)
Sep 07, 2011	37.21	38.81	36.70	38.79	3,019,514	+2.78(+7.71%)
Sep 06, 2011	36.35	36.83	35.13	36.01	4,591,240	-1.96(-5.16%)
Sep 02, 2011	38.21	38.68	37.67	37.97	2,792,708	-2.10(-5.24%)
Sep 01, 2011	40.66	41.42	40.03	40.07	3,289,307	-0.86(-2.10%)
Aug 31, 2011	40.51	41.50	40.28	40.93	2,519,977	+0.78(+1.95%)
Aug 30, 2011	39.53	40.33	39.07	40.14	1,636,753	+0.34(+0.86%)
Aug 29, 2011	38.43	39.87	38.35	39.80	1,752,116	+2.03(+5.36%)
Aug 26, 2011	35.77	37.88	34.98	37.77	1,954,920	+1.63(+4.52%)
Aug 25, 2011	37.95	38.20	35.99	36.14	1,820,942	-1.45(-3.85%)
Aug 24, 2011	36.67	37.63	36.36	37.59	1,580,174	+0.73(+1.99%)
Aug 23, 2011	34.89	36.88	34.51	36.85	2,293,415	+2.21(+6.39%)
Aug 22, 2011	36.15	36.25	34.54	34.64	1,943,653	-0.31(-0.89%)
Aug 19, 2011	35.16	36.84	34.79	34.95	2,248,715	-0.73(-2.04%)
Aug 18, 2011	37.08	37.54	35.24	35.68	2,790,381	-2.74(-7.12%)
Aug 17, 2011	39.67	40.06	38.09	38.41	2,681,877	-0.86(-2.18%)
Aug 16, 2011	39.55	40.10	39.06	39.27	3,186,802	-0.97(-2.41%)
Aug 15, 2011	40.11	40.52	39.66	40.24	2,972,487	+0.70(+1.78%)
Aug 12, 2011	39.51	40.21	38.91	39.54	3,307,431	+0.73(+1.89%)
Aug 11, 2011	35.99	39.42	35.94	38.80	4,181,837	+2.92(+8.15%)
Aug 10, 2011	37.50	37.95	35.77	35.88	4,573,360	-2.03(-5.34%)
Aug 09, 2011	35.72	37.93	34.94	37.90	4,149,383	+3.15(+9.07%)
Aug 08, 2011	38.46	38.70	34.75	34.75	5,381,267	-4.85(-12.25%)
Aug 05, 2011	41.12	41.32	38.57	39.60	4,383,905	-0.66(-1.64%)
Aug 04, 2011	42.62	42.75	40.19	40.26	4,689,091	-3.38(-7.75%)
Aug 03, 2011	43.50	44.29	42.22	43.64	4,170,692	+0.20(+0.47%)
Aug 02, 2011	45.32	45.71	43.43	43.44	3,816,399	-2.29(-5.02%)

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.