Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	31.01	31.83	30.96	31.12	8,865,647	-0.48(-1.51%)
Oct 28, 2011	31.65	31.92	31.16	31.60	7,932,854	-0.09(-0.29%)
Oct 27, 2011	30.15	32.27	30.08	31.69	15,631,618	+2.38(+8.11%)
Oct 26, 2011	29.32	29.64	28.36	29.31	10,829,310	+0.31(+1.07%)
Oct 25, 2011	29.48	29.62	28.92	29.00	6,081,252	-0.73(-2.45%)
Oct 24, 2011	29.07	30.08	29.01	29.73	8,719,215	+0.78(+2.70%)
Oct 21, 2011	29.01	29.62	28.75	28.94	8,021,840	+0.29(+1.01%)
Oct 20, 2011	29.30	29.35	27.94	28.66	10,261,750	-0.60(-2.05%)
Oct 19, 2011	30.02	30.06	29.01	29.26	8,946,956	-0.71(-2.38%)
Oct 18, 2011	29.12	30.34	28.53	29.97	10,948,637	+1.06(+3.68%)
Oct 17, 2011	29.55	29.62	28.56	28.91	10,240,126	-0.90(-3.01%)
Oct 14, 2011	29.94	30.15	29.54	29.80	6,103,081	+0.44(+1.50%)
Oct 13, 2011	29.42	29.71	29.18	29.36	7,101,606	-0.18(-0.62%)
Oct 12, 2011	29.60	29.77	29.13	29.55	8,541,797	+0.18(+0.62%)
Oct 11, 2011	28.98	29.89	28.76	29.36	5,817,060	+0.26(+0.89%)
Oct 10, 2011	28.91	29.55	28.69	29.10	4,748,186	+0.78(+2.74%)
Oct 07, 2011	28.32	29.04	28.20	28.33	7,980,637	-0.04(-0.13%)
Oct 06, 2011	28.20	28.57	27.36	28.37	8,889,396	+0.84(+3.06%)
Oct 05, 2011	26.41	27.79	26.12	27.52	11,040,348	+1.06(+4.02%)
Oct 04, 2011	25.26	26.53	25.07	26.46	9,451,803	+0.90(+3.54%)
Oct 03, 2011	25.94	26.51	25.40	25.56	11,628,785	-0.22(-0.85%)
Sep 30, 2011	26.23	26.36	25.69	25.78	9,929,913	-0.79(-2.97%)
Sep 29, 2011	27.01	27.18	25.98	26.57	9,084,819	+0.01(+0.03%)
Sep 28, 2011	27.39	27.49	26.42	26.56	8,541,854	-0.82(-3.00%)
Sep 27, 2011	27.67	28.06	27.19	27.38	6,620,346	+0.17(+0.64%)
Sep 26, 2011	26.85	27.22	26.33	27.21	7,112,665	+0.52(+1.96%)
Sep 23, 2011	26.40	26.95	26.09	26.68	7,773,684	+0.06(+0.23%)
Sep 22, 2011	26.38	26.88	25.94	26.62	14,453,485	-0.65(-2.37%)
Sep 21, 2011	26.84	28.36	26.49	27.27	15,266,909	+0.48(+1.79%)
Sep 20, 2011	27.65	28.06	26.70	26.79	13,086,113	-0.83(-3.00%)
Sep 19, 2011	28.44	28.57	27.20	27.62	11,529,413	-1.09(-3.81%)
Sep 16, 2011	29.09	29.39	28.32	28.71	8,779,570	-0.21(-0.74%)
Sep 15, 2011	28.22	29.13	28.13	28.92	11,141,457	+1.06(+3.79%)
Sep 14, 2011	28.02	28.35	27.44	27.87	12,737,921	-0.08(-0.30%)
Sep 13, 2011	27.70	28.12	27.46	27.95	7,371,837	+0.37(+1.35%)
Sep 12, 2011	26.63	27.62	26.56	27.58	8,284,678	+0.47(+1.74%)
Sep 09, 2011	27.46	27.79	26.66	27.11	9,808,883	-0.59(-2.14%)
Sep 08, 2011	27.43	28.34	27.36	27.70	11,431,547	+0.12(+0.43%)
Sep 07, 2011	27.32	27.71	27.05	27.58	9,483,189	+0.79(+2.93%)
Sep 06, 2011	26.35	26.89	26.29	26.79	9,300,818	-0.41(-1.51%)
Sep 02, 2011	27.73	28.00	26.88	27.21	8,149,807	-1.06(-3.76%)
Sep 01, 2011	28.71	29.06	28.14	28.27	6,418,369	-0.31(-1.09%)
Aug 31, 2011	28.59	29.10	28.38	28.58	7,198,719	+0.17(+0.62%)
Aug 30, 2011	28.32	28.63	27.90	28.41	8,423,467	+0.05(+0.19%)
Aug 29, 2011	27.96	28.53	27.37	28.35	18,025,912	+0.59(+2.13%)
Aug 26, 2011	27.81	28.04	26.78	27.76	16,474,230	-0.23(-0.83%)
Aug 25, 2011	28.72	29.09	27.81	27.99	12,899,013	-0.89(-3.06%)
Aug 24, 2011	28.60	28.97	27.96	28.88	14,583,186	+0.17(+0.58%)
Aug 23, 2011	27.33	28.78	27.33	28.71	15,845,807	+1.52(+5.59%)
Aug 22, 2011	27.99	28.10	26.76	27.19	17,299,178	-0.12(-0.44%)
Aug 19, 2011	26.48	28.01	26.43	27.31	19,006,502	+0.11(+0.40%)
Aug 18, 2011	27.13	27.29	25.31	27.20	53,970,624	-4.45(-14.05%)
Aug 17, 2011	32.49	33.02	31.32	31.65	18,154,794	-1.04(-3.18%)
Aug 16, 2011	33.28	33.50	32.28	32.69	8,913,011	-0.97(-2.89%)
Aug 15, 2011	33.68	34.18	32.99	33.66	7,701,439	+0.68(+2.05%)
Aug 12, 2011	32.59	33.53	32.35	32.99	8,543,941	+0.56(+1.73%)
Aug 11, 2011	31.25	32.91	31.10	32.42	11,507,579	+1.31(+4.20%)
Aug 10, 2011	31.11	32.49	30.58	31.12	15,297,763	-0.58(-1.82%)
Aug 09, 2011	31.13	31.73	29.86	31.70	18,500,940	+1.83(+6.13%)
Aug 08, 2011	30.73	31.28	29.78	29.86	20,428,658	-1.94(-6.11%)
Aug 05, 2011	33.05	33.16	30.94	31.81	21,659,054	-1.11(-3.37%)
Aug 04, 2011	34.42	34.42	32.90	32.92	11,567,486	-1.96(-5.62%)
Aug 03, 2011	34.13	35.06	33.79	34.88	14,181,329	+0.74(+2.16%)
Aug 02, 2011	34.73	34.99	34.05	34.14	13,764,924	-1.00(-2.83%)

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.