Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	45.96	45.96	45.02	45.07	4,024,580	-1.68(-3.59%)
Oct 28, 2011	46.38	46.86	46.15	46.74	2,398,601	-0.46(-0.97%)
Oct 27, 2011	46.87	47.68	46.53	47.20	5,881,753	+2.76(+6.21%)
Oct 26, 2011	44.66	44.85	43.72	44.44	5,917,761	+0.27(+0.61%)
Oct 25, 2011	44.70	44.85	44.06	44.17	3,359,778	-0.96(-2.13%)
Oct 24, 2011	44.44	45.33	44.35	45.13	4,539,766	+2.03(+4.72%)
Oct 21, 2011	42.99	43.24	42.73	43.10	3,696,736	+1.09(+2.59%)
Oct 20, 2011	42.20	42.27	41.24	42.01	4,270,941	-0.98(-2.27%)
Oct 19, 2011	43.67	43.69	42.85	42.98	4,801,537	-0.11(-0.26%)
Oct 18, 2011	42.18	43.32	41.76	43.10	3,902,334	+1.11(+2.63%)
Oct 17, 2011	42.95	43.05	41.90	41.99	3,644,774	-0.98(-2.27%)
Oct 14, 2011	42.85	43.03	42.63	42.97	2,472,656	+1.11(+2.66%)
Oct 13, 2011	41.78	42.15	41.49	41.85	3,222,012	-0.45(-1.06%)
Oct 12, 2011	42.05	42.84	42.03	42.30	5,430,803	+1.26(+3.07%)
Oct 11, 2011	40.50	41.23	40.41	41.04	3,021,473	-0.24(-0.59%)
Oct 10, 2011	40.49	41.37	40.49	41.28	3,917,023	+1.84(+4.66%)
Oct 07, 2011	40.11	40.21	39.31	39.44	5,345,992	-0.11(-0.27%)
Oct 06, 2011	38.90	39.59	38.90	39.55	5,336,685	+1.20(+3.12%)
Oct 05, 2011	37.65	38.48	37.36	38.35	5,087,676	+0.28(+0.75%)
Oct 04, 2011	37.04	38.20	36.34	38.07	13,031,585	+1.24(+3.38%)
Oct 03, 2011	37.79	38.31	36.75	36.83	6,426,628	-1.06(-2.79%)
Sep 30, 2011	39.04	39.24	37.85	37.88	5,472,486	-1.63(-4.12%)
Sep 29, 2011	40.15	40.39	39.10	39.51	4,464,649	+0.94(+2.43%)
Sep 28, 2011	39.60	39.84	38.52	38.57	4,557,092	-1.43(-3.58%)
Sep 27, 2011	40.14	40.97	39.81	40.01	6,278,129	+1.58(+4.11%)
Sep 26, 2011	37.38	38.53	36.99	38.43	5,433,236	+0.46(+1.22%)
Sep 23, 2011	37.35	38.00	37.24	37.96	6,698,085	+0.81(+2.19%)
Sep 22, 2011	38.01	38.47	36.77	37.15	14,570,035	-3.51(-8.62%)
Sep 21, 2011	41.81	42.07	40.63	40.66	4,742,329	-1.50(-3.57%)
Sep 20, 2011	42.75	42.88	42.16	42.16	2,725,568	+0.21(+0.50%)
Sep 19, 2011	41.53	42.03	41.40	41.95	4,266,085	-1.64(-3.75%)
Sep 16, 2011	43.54	43.67	43.05	43.58	6,021,031	+0.69(+1.61%)
Sep 15, 2011	42.65	42.99	42.36	42.89	3,200,819	+0.55(+1.29%)
Sep 14, 2011	42.15	42.69	41.41	42.35	5,794,977	-0.27(-0.63%)
Sep 13, 2011	42.32	42.67	42.01	42.62	3,811,273	+0.17(+0.40%)
Sep 12, 2011	41.55	42.49	41.40	42.45	4,359,236	-0.01(-0.02%)
Sep 09, 2011	43.36	43.44	42.25	42.45	5,543,702	-1.96(-4.41%)
Sep 08, 2011	44.64	45.01	44.20	44.41	4,253,397	-1.25(-2.74%)
Sep 07, 2011	45.15	45.68	45.09	45.67	3,590,835	+1.77(+4.02%)
Sep 06, 2011	43.00	44.00	42.69	43.90	9,093,647	-0.55(-1.24%)
Sep 02, 2011	44.95	45.11	44.30	44.46	3,782,607	-1.11(-2.45%)
Sep 01, 2011	46.10	46.48	45.53	45.57	4,102,928	-0.55(-1.20%)
Aug 31, 2011	46.09	46.38	45.89	46.12	4,020,295	+1.25(+2.79%)
Aug 30, 2011	44.75	45.17	44.53	44.87	3,586,931	-0.11(-0.25%)
Aug 29, 2011	44.46	45.04	44.42	44.98	3,277,256	+1.82(+4.22%)
Aug 26, 2011	42.45	43.31	41.84	43.16	4,673,657	+1.37(+3.29%)
Aug 25, 2011	42.82	43.04	41.68	41.79	4,389,113	-1.04(-2.43%)
Aug 24, 2011	42.39	42.85	42.21	42.83	4,136,107	-0.40(-0.92%)
Aug 23, 2011	42.17	43.23	41.88	43.23	4,779,928	+2.30(+5.63%)
Aug 22, 2011	41.93	41.93	40.71	40.92	4,621,892	-0.45(-1.08%)
Aug 19, 2011	41.36	42.32	41.22	41.37	5,533,225	-1.49(-3.47%)
Aug 18, 2011	43.51	43.58	42.45	42.86	6,581,173	-2.86(-6.26%)
Aug 17, 2011	45.72	46.24	45.43	45.72	4,065,978	+0.63(+1.41%)
Aug 16, 2011	45.42	45.62	44.77	45.09	7,926,420	+0.00(+0.00%)
Aug 15, 2011	44.57	45.31	44.43	45.09	4,613,040	+0.98(+2.21%)
Aug 12, 2011	43.97	44.23	43.56	44.11	4,516,325	-0.65(-1.45%)
Aug 11, 2011	43.21	45.40	42.92	44.76	11,708,083	+2.92(+6.98%)
Aug 10, 2011	42.81	43.31	41.73	41.84	8,647,270	-2.90(-6.47%)
Aug 09, 2011	47.40	44.82	41.83	44.74	11,901,118	+1.63(+3.77%)
Aug 08, 2011	45.05	45.36	42.70	43.11	10,280,319	-4.37(-9.20%)
Aug 05, 2011	48.22	48.38	46.19	47.48	10,964,491	-0.20(-0.41%)
Aug 04, 2011	49.10	49.19	47.62	47.68	11,516,036	-3.38(-6.61%)
Aug 03, 2011	51.10	51.16	49.94	51.05	5,685,463	-0.78(-1.51%)
Aug 02, 2011	52.83	52.83	51.78	51.83	4,622,752	-1.77(-3.29%)

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.