Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	39.97	40.87	39.40	39.85	5,256,107	-0.34(-0.85%)
Oct 28, 2011	39.77	40.26	39.50	40.19	4,701,086	+0.52(+1.31%)
Oct 27, 2011	39.04	39.85	38.45	39.67	6,241,766	+1.57(+4.12%)
Oct 26, 2011	38.26	38.46	37.63	38.10	3,846,106	+0.33(+0.87%)
Oct 25, 2011	38.13	38.31	37.59	37.77	4,007,096	-0.61(-1.59%)
Oct 24, 2011	37.97	38.48	37.90	38.38	4,361,118	+0.41(+1.08%)
Oct 21, 2011	37.50	38.17	37.24	37.97	5,145,871	+1.04(+2.82%)
Oct 20, 2011	36.48	36.99	35.88	36.93	4,741,693	+0.45(+1.23%)
Oct 19, 2011	36.84	37.21	36.41	36.48	4,576,558	-0.37(-1.00%)
Oct 18, 2011	35.81	36.94	35.72	36.85	4,455,263	+1.13(+3.16%)
Oct 17, 2011	36.11	36.32	35.65	35.72	3,166,574	-0.71(-1.95%)
Oct 14, 2011	36.51	36.51	36.02	36.43	2,885,801	+0.68(+1.90%)
Oct 13, 2011	36.18	36.48	35.32	35.75	3,808,673	-0.73(-2.00%)
Oct 12, 2011	36.78	36.99	36.26	36.48	4,966,902	+0.08(+0.22%)
Oct 11, 2011	36.86	36.92	36.24	36.40	3,505,814	-0.76(-2.05%)
Oct 10, 2011	35.99	37.19	35.63	37.16	3,960,688	+1.95(+5.54%)
Oct 07, 2011	36.09	36.09	34.93	35.21	5,694,031	-0.57(-1.59%)
Oct 06, 2011	35.47	35.78	35.01	35.78	3,841,328	+0.76(+2.17%)
Oct 05, 2011	34.83	35.31	33.82	35.02	4,413,624	+0.17(+0.49%)
Oct 04, 2011	33.29	34.91	32.66	34.85	6,000,064	+1.02(+3.02%)
Oct 03, 2011	35.18	35.34	33.79	33.83	5,943,152	-1.23(-3.51%)
Sep 30, 2011	35.24	35.80	35.04	35.06	3,974,075	-0.93(-2.58%)
Sep 29, 2011	35.60	35.99	35.16	35.99	3,436,736	+1.13(+3.24%)
Sep 28, 2011	35.98	36.13	34.82	34.86	3,532,614	-1.12(-3.11%)
Sep 27, 2011	36.72	36.77	35.76	35.98	3,004,830	+0.08(+0.22%)
Sep 26, 2011	35.54	35.97	35.03	35.90	3,782,005	+0.75(+2.13%)
Sep 23, 2011	34.76	35.37	34.62	35.15	3,744,877	+0.16(+0.46%)
Sep 22, 2011	34.57	35.37	34.32	34.99	5,370,567	-0.49(-1.38%)
Sep 21, 2011	37.51	37.58	35.46	35.48	5,531,300	-2.07(-5.51%)
Sep 20, 2011	37.09	37.89	36.90	37.55	3,061,856	+0.62(+1.68%)
Sep 19, 2011	36.69	37.26	36.64	36.93	3,772,906	-0.49(-1.31%)
Sep 16, 2011	36.93	37.48	36.50	37.42	4,399,175	+0.68(+1.85%)
Sep 15, 2011	36.27	36.74	35.97	36.74	2,991,577	+0.86(+2.40%)
Sep 14, 2011	35.66	36.03	34.99	35.88	3,200,432	+0.40(+1.13%)
Sep 13, 2011	35.44	35.60	35.00	35.48	3,965,776	+0.05(+0.14%)
Sep 12, 2011	34.42	35.44	34.42	35.43	2,805,742	+0.49(+1.40%)
Sep 09, 2011	35.64	36.06	34.68	34.94	4,171,192	-1.13(-3.13%)
Sep 08, 2011	36.79	37.09	36.06	36.07	4,926,306	-1.09(-2.93%)
Sep 07, 2011	36.09	37.18	35.47	37.16	3,529,777	+1.68(+4.74%)
Sep 06, 2011	34.44	35.60	34.44	35.48	2,934,720	-0.06(-0.17%)
Sep 02, 2011	35.55	36.36	35.48	35.54	3,042,253	-0.76(-2.09%)
Sep 01, 2011	37.31	37.34	36.25	36.30	3,319,370	-0.98(-2.63%)
Aug 31, 2011	37.14	37.37	36.64	37.28	3,076,930	+0.38(+1.03%)
Aug 30, 2011	36.66	37.09	36.14	36.90	3,029,289	+0.17(+0.46%)
Aug 29, 2011	36.25	36.75	35.96	36.73	3,530,558	+0.98(+2.74%)
Aug 26, 2011	34.73	35.76	34.21	35.75	3,488,506	+0.75(+2.14%)
Aug 25, 2011	35.57	35.92	34.70	35.00	3,486,962	-0.41(-1.16%)
Aug 24, 2011	34.54	35.49	34.41	35.41	3,319,527	+0.80(+2.31%)
Aug 23, 2011	33.84	34.61	33.38	34.61	4,668,325	+1.04(+3.10%)
Aug 22, 2011	34.08	34.11	32.79	33.57	4,787,826	+0.34(+1.02%)
Aug 19, 2011	33.06	33.75	32.91	33.23	4,806,050	-0.18(-0.54%)
Aug 18, 2011	33.48	33.92	32.88	33.41	6,422,116	-1.29(-3.72%)
Aug 17, 2011	34.64	34.96	34.28	34.70	3,653,972	+0.25(+0.73%)
Aug 16, 2011	34.34	34.72	34.00	34.45	3,835,107	-0.38(-1.09%)
Aug 15, 2011	33.43	34.83	33.31	34.83	4,857,908	+1.67(+5.04%)
Aug 12, 2011	32.78	33.50	32.66	33.16	6,283,717	+0.62(+1.91%)
Aug 11, 2011	31.67	32.95	31.40	32.54	9,181,203	+1.10(+3.50%)
Aug 10, 2011	29.89	32.99	29.51	31.44	11,979,810	-0.92(-2.84%)
Aug 09, 2011	31.05	32.39	28.97	32.36	10,876,618	+3.59(+12.48%)
Aug 08, 2011	31.05	31.37	28.76	28.77	8,419,913	-3.24(-10.12%)
Aug 05, 2011	32.80	32.85	31.45	32.01	6,530,178	-0.43(-1.33%)
Aug 04, 2011	33.66	33.98	32.34	32.44	5,338,528	-2.02(-5.86%)
Aug 03, 2011	34.45	34.60	33.29	34.46	4,880,631	-0.01(-0.03%)
Aug 02, 2011	34.43	34.83	34.27	34.47	6,261,621	-0.17(-0.49%)

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.