Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.19	38.19	36.86	36.89	14,960,700	-1.32(-3.45%)
Oct 28, 2011	37.81	38.33	37.35	38.20	12,714,300	+0.48(+1.27%)
Oct 27, 2011	37.84	37.84	37.21	37.72	13,203,000	+0.40(+1.08%)
Oct 26, 2011	38.21	38.21	37.03	37.32	13,597,200	-0.50(-1.33%)
Oct 25, 2011	37.91	38.31	37.70	37.82	12,939,300	-0.50(-1.30%)
Oct 24, 2011	37.33	38.88	36.40	38.32	30,726,900	-0.22(-0.58%)
Oct 21, 2011	38.38	38.82	38.18	38.55	14,738,400	+0.43(+1.14%)
Oct 20, 2011	38.77	39.16	37.99	38.11	11,740,500	+0.11(+0.30%)
Oct 19, 2011	37.49	38.50	37.23	38.00	16,287,300	+0.79(+2.11%)
Oct 18, 2011	38.78	38.92	37.13	37.21	22,342,500	-1.65(-4.25%)
Oct 17, 2011	39.08	39.38	38.80	38.87	16,777,800	-0.31(-0.79%)
Oct 14, 2011	39.12	39.28	38.72	39.18	8,557,200	+0.35(+0.89%)
Oct 13, 2011	38.67	39.08	38.46	38.83	13,575,600	+0.15(+0.38%)
Oct 12, 2011	39.16	39.41	38.65	38.68	14,720,400	-0.49(-1.26%)
Oct 11, 2011	39.43	39.60	39.05	39.18	17,212,500	-0.31(-0.79%)
Oct 10, 2011	39.15	40.00	39.13	39.49	26,946,900	+0.84(+2.17%)
Oct 07, 2011	38.53	38.90	38.44	38.65	23,912,100	+0.27(+0.71%)
Oct 06, 2011	37.36	38.62	37.19	38.38	23,810,400	+1.05(+2.81%)
Oct 05, 2011	37.34	37.47	36.52	37.33	22,147,200	-0.01(-0.03%)
Oct 04, 2011	36.80	37.37	36.33	37.34	28,800,000	-0.31(-0.83%)
Oct 03, 2011	36.89	38.17	36.85	37.65	33,844,500	+0.75(+2.03%)
Sep 30, 2011	36.35	37.57	36.35	36.90	18,894,600	+0.21(+0.57%)
Sep 29, 2011	36.64	36.74	36.25	36.69	18,268,200	+0.52(+1.44%)
Sep 28, 2011	36.77	36.79	35.96	36.17	13,258,800	-0.59(-1.61%)
Sep 27, 2011	37.09	37.18	36.64	36.76	12,175,200	+0.19(+0.51%)
Sep 26, 2011	35.69	36.62	35.69	36.58	38,501,100	+1.24(+3.52%)
Sep 23, 2011	35.40	35.77	35.10	35.33	13,972,500	-0.22(-0.61%)
Sep 22, 2011	35.67	36.09	35.31	35.55	15,037,200	-0.66(-1.81%)
Sep 21, 2011	37.30	37.32	36.21	36.21	11,429,100	-1.04(-2.80%)
Sep 20, 2011	37.33	37.59	37.22	37.25	11,708,100	+0.07(+0.18%)
Sep 19, 2011	36.86	37.35	36.86	37.18	14,293,800	-0.08(-0.22%)
Sep 16, 2011	37.41	37.65	37.08	37.27	20,579,400	-0.03(-0.08%)
Sep 15, 2011	36.96	37.38	36.67	37.30	14,381,100	+0.63(+1.71%)
Sep 14, 2011	36.65	36.91	36.34	36.67	15,590,700	+0.11(+0.30%)
Sep 13, 2011	36.50	36.77	36.21	36.56	12,911,400	+0.15(+0.41%)
Sep 12, 2011	35.54	36.45	35.30	36.41	16,369,200	+0.56(+1.57%)
Sep 09, 2011	36.24	36.24	35.66	35.85	14,931,000	-0.62(-1.70%)
Sep 08, 2011	36.71	36.83	36.38	36.47	11,582,100	-0.36(-0.97%)
Sep 07, 2011	36.67	36.92	36.35	36.82	15,998,400	+0.63(+1.73%)
Sep 06, 2011	35.99	36.36	35.66	36.20	18,663,300	-0.49(-1.34%)
Sep 05, 2011	36.85	37.10	36.63	36.69	2,889,225	+0.00(+0.00%)
Sep 02, 2011	36.85	37.10	36.63	36.69	8,667,900	-0.54(-1.46%)
Sep 01, 2011	37.19	37.60	37.06	37.23	17,998,200	+0.09(+0.25%)
Aug 31, 2011	37.30	37.38	36.93	37.14	12,402,900	+0.07(+0.19%)
Aug 30, 2011	37.08	37.20	36.79	37.07	11,753,100	-0.53(-1.41%)
Aug 29, 2011	37.11	37.77	37.05	37.60	11,710,800	+0.90(+2.44%)
Aug 26, 2011	36.26	36.84	35.57	36.70	9,671,400	+0.33(+0.92%)
Aug 25, 2011	37.37	37.37	36.21	36.37	11,971,800	-0.72(-1.95%)
Aug 24, 2011	36.94	37.25	36.66	37.09	15,126,300	+0.01(+0.02%)
Aug 23, 2011	36.21	37.19	36.21	37.09	17,899,200	+0.81(+2.22%)
Aug 22, 2011	36.67	36.92	36.05	36.28	21,607,200	+0.07(+0.20%)
Aug 19, 2011	35.43	37.14	35.43	36.21	20,789,100	+0.36(+0.99%)
Aug 18, 2011	35.50	36.10	35.33	35.85	14,862,600	-0.28(-0.77%)
Aug 17, 2011	33.59	36.49	33.59	36.13	16,701,300	+1.07(+3.06%)
Aug 16, 2011	34.97	35.42	34.75	35.05	8,949,600	-0.22(-0.62%)
Aug 15, 2011	34.19	35.30	34.02	35.27	16,340,400	+1.40(+4.13%)
Aug 12, 2011	33.78	33.99	33.54	33.87	16,652,700	+0.35(+1.03%)
Aug 11, 2011	33.40	33.82	33.01	33.53	26,586,000	+0.27(+0.82%)
Aug 10, 2011	33.34	33.89	33.14	33.25	26,316,000	-0.55(-1.62%)
Aug 09, 2011	33.71	33.86	32.46	33.80	46,854,000	+0.44(+1.31%)
Aug 08, 2011	34.14	34.65	33.33	33.36	20,467,800	-1.72(-4.90%)
Aug 05, 2011	34.79	35.24	33.56	35.08	17,759,700	+0.61(+1.76%)
Aug 04, 2011	35.37	35.74	34.44	34.48	20,988,000	-1.18(-3.31%)
Aug 03, 2011	34.86	35.86	34.86	35.66	16,452,900	+0.79(+2.28%)
Aug 02, 2011	34.62	35.40	34.61	34.86	10,649,700	-0.09(-0.27%)

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.