Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.06	33.21	32.52	32.55	1,051,666	-0.85(-2.54%)
Oct 28, 2011	33.01	33.53	32.93	33.39	1,736,749	+0.39(+1.17%)
Oct 27, 2011	32.56	33.58	32.36	33.01	2,038,395	+1.31(+4.13%)
Oct 26, 2011	31.75	31.93	31.26	31.70	1,389,095	+0.29(+0.92%)
Oct 25, 2011	32.03	32.19	31.35	31.41	1,476,712	-0.64(-1.98%)
Oct 24, 2011	31.81	32.20	31.66	32.04	1,317,566	+0.21(+0.67%)
Oct 21, 2011	32.17	32.33	31.63	31.83	1,447,755	-0.12(-0.36%)
Oct 20, 2011	31.54	32.01	31.20	31.95	1,440,733	+0.28(+0.88%)
Oct 19, 2011	32.27	32.74	31.51	31.67	2,488,273	+0.31(+0.98%)
Oct 18, 2011	30.97	31.51	30.58	31.36	1,517,737	+0.38(+1.21%)
Oct 17, 2011	31.71	31.78	30.88	30.98	1,139,414	-0.95(-2.99%)
Oct 14, 2011	31.91	32.04	31.62	31.94	1,051,759	+0.39(+1.22%)
Oct 13, 2011	31.56	31.68	31.09	31.55	797,952	-0.22(-0.70%)
Oct 12, 2011	31.51	31.93	31.26	31.77	1,992,881	+0.54(+1.73%)
Oct 11, 2011	30.77	31.33	30.50	31.24	1,371,226	+0.34(+1.09%)
Oct 10, 2011	30.07	30.91	30.07	30.90	1,489,868	+1.16(+3.89%)
Oct 07, 2011	29.41	30.05	29.14	29.74	1,554,606	+0.63(+2.15%)
Oct 06, 2011	29.17	29.43	28.87	29.12	2,040,588	+0.81(+2.86%)
Oct 05, 2011	28.93	29.05	28.18	28.31	2,583,915	-0.72(-2.49%)
Oct 04, 2011	27.86	29.04	27.62	29.03	2,127,622	+0.81(+2.87%)
Oct 03, 2011	29.21	29.57	28.21	28.22	2,052,335	-1.26(-4.28%)
Sep 30, 2011	29.52	30.18	29.31	29.48	1,526,670	-0.49(-1.64%)
Sep 29, 2011	30.01	30.36	29.37	29.97	1,798,172	+0.40(+1.37%)
Sep 28, 2011	30.29	30.38	29.44	29.57	1,712,307	-0.67(-2.23%)
Sep 27, 2011	29.75	30.74	29.75	30.24	1,477,403	+1.07(+3.66%)
Sep 26, 2011	29.44	29.57	28.64	29.17	1,938,578	-0.13(-0.43%)
Sep 23, 2011	28.95	29.42	28.78	29.30	1,467,750	+0.16(+0.56%)
Sep 22, 2011	29.17	29.58	28.75	29.14	2,165,117	-1.00(-3.32%)
Sep 21, 2011	29.98	30.88	29.60	30.14	3,020,749	+0.13(+0.42%)
Sep 20, 2011	30.11	30.70	29.78	30.01	1,912,196	-0.14(-0.48%)
Sep 19, 2011	30.49	30.49	29.70	30.16	1,872,244	-0.88(-2.82%)
Sep 16, 2011	30.89	31.46	30.89	31.03	1,367,735	+0.18(+0.59%)
Sep 15, 2011	30.78	30.95	30.46	30.85	1,294,069	+0.29(+0.95%)
Sep 14, 2011	30.83	31.00	30.35	30.56	1,942,007	-0.31(-1.00%)
Sep 13, 2011	30.59	31.05	30.35	30.87	1,211,765	+0.17(+0.56%)
Sep 12, 2011	30.59	30.92	30.10	30.70	1,948,198	-0.48(-1.54%)
Sep 09, 2011	32.03	32.05	31.00	31.18	1,594,410	-1.23(-3.80%)
Sep 08, 2011	32.69	32.97	32.41	32.41	1,041,102	-0.40(-1.23%)
Sep 07, 2011	32.85	33.11	32.64	32.81	1,049,405	+0.41(+1.28%)
Sep 06, 2011	31.88	32.55	31.78	32.40	1,253,951	-0.50(-1.52%)
Sep 02, 2011	32.97	33.12	32.43	32.90	1,199,240	-0.65(-1.95%)
Sep 01, 2011	34.06	34.30	33.48	33.56	1,493,413	-0.61(-1.78%)
Aug 31, 2011	34.43	34.54	33.86	34.16	1,399,828	+0.06(+0.17%)
Aug 30, 2011	33.32	34.29	33.32	34.11	1,464,659	+0.64(+1.90%)
Aug 29, 2011	32.73	33.65	32.69	33.47	1,716,529	+1.14(+3.51%)
Aug 26, 2011	31.70	32.52	31.19	32.33	1,945,319	+0.36(+1.11%)
Aug 25, 2011	32.82	32.89	31.78	31.98	2,250,792	-0.58(-1.78%)
Aug 24, 2011	32.20	32.83	32.00	32.55	1,666,815	+0.29(+0.90%)
Aug 23, 2011	31.74	32.36	31.65	32.27	1,867,066	+0.69(+2.20%)
Aug 22, 2011	32.99	33.05	31.46	31.57	1,881,898	-0.69(-2.15%)
Aug 19, 2011	32.66	33.20	32.22	32.27	1,503,382	-0.74(-2.25%)
Aug 18, 2011	33.71	33.76	32.75	33.01	2,288,493	-1.18(-3.46%)
Aug 17, 2011	34.52	34.64	34.09	34.19	1,090,763	-0.12(-0.34%)
Aug 16, 2011	34.10	34.57	33.96	34.31	1,574,783	-0.04(-0.11%)
Aug 15, 2011	34.21	34.49	33.99	34.35	1,511,100	+0.31(+0.91%)
Aug 12, 2011	34.03	34.36	33.71	34.04	2,098,084	+0.29(+0.86%)
Aug 11, 2011	33.46	34.17	33.16	33.75	2,600,376	+0.59(+1.77%)
Aug 10, 2011	34.10	34.66	33.13	33.16	3,345,424	-1.81(-5.18%)
Aug 09, 2011	33.84	35.04	32.63	34.97	3,115,328	+2.63(+8.13%)
Aug 08, 2011	33.84	34.25	32.26	32.34	2,140,718	-2.70(-7.70%)
Aug 05, 2011	34.89	35.28	33.60	35.04	2,652,323	+0.48(+1.39%)
Aug 04, 2011	35.43	35.55	34.41	34.56	1,705,791	-1.45(-4.04%)
Aug 03, 2011	35.54	36.10	34.68	36.01	1,829,104	+0.47(+1.33%)
Aug 02, 2011	36.71	36.99	35.49	35.54	2,221,739	-1.51(-4.08%)

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.