Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.64	34.13	33.20	33.20	7,878,394	-1.49(-4.29%)
Oct 28, 2011	32.85	34.84	32.67	34.69	15,355,896	+1.44(+4.33%)
Oct 27, 2011	31.90	33.64	31.67	33.24	21,888,454	+2.44(+7.93%)
Oct 26, 2011	32.37	32.44	29.97	30.80	21,896,914	-1.50(-4.63%)
Oct 25, 2011	32.55	32.87	32.06	32.30	8,326,627	-0.74(-2.24%)
Oct 24, 2011	31.64	33.14	31.64	33.04	8,076,039	+0.81(+2.51%)
Oct 21, 2011	32.18	32.36	31.59	32.23	6,852,652	+0.40(+1.26%)
Oct 20, 2011	31.61	32.27	31.05	31.83	6,091,879	+0.08(+0.24%)
Oct 19, 2011	32.05	32.81	31.59	31.75	7,778,184	-0.54(-1.68%)
Oct 18, 2011	31.44	32.62	30.66	32.29	9,158,953	+0.70(+2.23%)
Oct 17, 2011	32.34	32.81	31.48	31.59	7,923,972	-1.27(-3.85%)
Oct 14, 2011	32.86	33.03	32.19	32.86	7,886,674	+0.56(+1.74%)
Oct 13, 2011	31.54	32.40	31.42	32.30	6,361,850	+0.57(+1.80%)
Oct 12, 2011	31.99	32.71	31.68	31.72	8,689,427	-0.08(-0.26%)
Oct 11, 2011	30.86	32.41	30.79	31.81	9,548,016	+0.46(+1.48%)
Oct 10, 2011	30.64	31.48	30.60	31.34	8,041,272	+1.19(+3.94%)
Oct 07, 2011	30.54	30.76	29.91	30.15	8,652,698	-0.26(-0.85%)
Oct 06, 2011	30.43	30.58	29.88	30.41	13,057,373	+1.18(+4.05%)
Oct 05, 2011	28.65	29.42	28.17	29.23	13,017,467	-0.09(-0.30%)
Oct 04, 2011	27.38	29.41	27.24	29.32	13,206,548	+1.42(+5.08%)
Oct 03, 2011	28.45	28.79	27.80	27.90	10,718,307	-0.59(-2.07%)
Sep 30, 2011	28.91	29.50	28.18	28.49	12,338,046	-1.31(-4.41%)
Sep 29, 2011	30.88	31.04	28.92	29.80	9,776,276	-0.31(-1.04%)
Sep 28, 2011	31.09	31.37	30.01	30.12	9,205,441	-0.98(-3.16%)
Sep 27, 2011	31.07	31.72	30.91	31.10	11,334,415	+0.89(+2.95%)
Sep 26, 2011	30.05	30.30	28.54	30.21	13,475,741	+0.22(+0.73%)
Sep 23, 2011	29.28	30.12	29.21	29.99	10,164,870	+0.74(+2.52%)
Sep 22, 2011	30.04	30.04	28.61	29.25	19,310,036	-2.33(-7.37%)
Sep 21, 2011	32.31	32.97	31.29	31.58	13,870,893	-0.43(-1.36%)
Sep 20, 2011	33.76	33.88	31.90	32.01	14,604,597	-1.91(-5.64%)
Sep 19, 2011	33.32	34.15	32.93	33.92	10,114,751	-0.12(-0.35%)
Sep 16, 2011	33.02	34.06	33.01	34.04	22,448,894	+1.08(+3.28%)
Sep 15, 2011	32.50	33.35	32.20	32.96	12,334,079	+0.46(+1.43%)
Sep 14, 2011	31.64	32.95	31.10	32.50	10,796,431	+0.94(+2.99%)
Sep 13, 2011	30.85	31.66	30.51	31.55	8,618,168	+0.71(+2.30%)
Sep 12, 2011	30.24	30.91	29.85	30.85	9,362,526	+0.13(+0.41%)
Sep 09, 2011	30.75	31.24	30.44	30.72	12,581,566	-0.41(-1.33%)
Sep 08, 2011	31.03	31.74	30.88	31.13	8,788,230	-0.14(-0.45%)
Sep 07, 2011	31.00	31.45	30.54	31.28	8,563,688	+1.13(+3.75%)
Sep 06, 2011	29.80	30.41	29.10	30.15	14,462,692	-0.67(-2.17%)
Sep 02, 2011	30.92	31.29	30.31	30.81	11,588,654	-0.85(-2.67%)
Sep 01, 2011	32.09	32.41	31.52	31.66	12,260,970	-0.44(-1.36%)
Aug 31, 2011	31.36	32.41	31.30	32.10	19,426,268	+1.32(+4.29%)
Aug 30, 2011	31.23	31.24	30.00	30.78	14,608,340	-0.78(-2.46%)
Aug 29, 2011	29.62	31.71	29.48	31.55	16,223,871	+2.26(+7.73%)
Aug 26, 2011	27.79	29.42	27.69	29.29	13,417,771	+1.25(+4.47%)
Aug 25, 2011	28.83	29.26	27.83	28.04	12,807,512	-0.98(-3.39%)
Aug 24, 2011	29.30	29.54	28.55	29.02	15,262,673	-0.56(-1.89%)
Aug 23, 2011	28.03	29.59	27.70	29.58	14,504,808	+1.94(+7.04%)
Aug 22, 2011	28.48	28.97	27.23	27.64	20,109,054	-0.03(-0.13%)
Aug 19, 2011	29.35	30.87	27.61	27.67	38,614,276	-0.76(-2.68%)
Aug 18, 2011	30.63	30.70	28.07	28.43	30,579,056	-3.05(-9.70%)
Aug 17, 2011	33.14	33.34	30.88	31.49	18,536,918	-1.71(-5.15%)
Aug 16, 2011	34.40	34.49	32.41	33.20	13,137,165	-1.05(-3.06%)
Aug 15, 2011	34.01	34.38	33.43	34.24	7,352,989	+0.82(+2.45%)
Aug 12, 2011	33.88	34.02	33.15	33.42	8,349,424	-0.12(-0.35%)
Aug 11, 2011	32.31	34.08	31.96	33.54	10,687,808	+1.58(+4.93%)
Aug 10, 2011	32.31	32.97	31.69	31.97	12,797,896	-1.07(-3.23%)
Aug 09, 2011	32.98	33.06	30.72	33.03	13,808,559	+1.89(+6.07%)
Aug 08, 2011	32.98	33.38	30.86	31.14	13,360,203	-2.68(-7.93%)
Aug 05, 2011	34.72	35.00	32.40	33.83	13,021,892	+0.06(+0.19%)
Aug 04, 2011	35.53	35.65	33.70	33.76	10,872,865	-2.13(-5.94%)
Aug 03, 2011	36.17	36.48	34.19	35.89	10,423,401	+0.18(+0.50%)
Aug 02, 2011	36.04	37.04	35.70	35.71	7,243,184	-0.60(-1.65%)

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.