Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	35.39	35.69	34.57	34.57	1,802,648	-1.09(-3.06%)
Oct 28, 2011	35.70	36.11	35.51	35.66	1,351,366	-0.07(-0.20%)
Oct 27, 2011	34.20	36.02	34.19	35.73	2,025,810	+1.00(+2.88%)
Oct 26, 2011	34.89	35.01	34.15	34.73	1,391,246	+0.32(+0.93%)
Oct 25, 2011	35.02	35.25	34.36	34.41	1,227,563	-0.69(-1.97%)
Oct 24, 2011	34.96	35.26	34.81	35.10	609,713	+0.28(+0.80%)
Oct 21, 2011	34.96	35.00	34.44	34.82	965,657	+0.29(+0.84%)
Oct 20, 2011	34.24	34.69	33.86	34.53	1,292,227	+0.44(+1.29%)
Oct 19, 2011	34.35	34.84	34.04	34.09	1,583,751	-0.18(-0.53%)
Oct 18, 2011	33.49	34.52	33.10	34.27	1,433,123	+0.81(+2.42%)
Oct 17, 2011	33.72	33.88	33.32	33.46	1,113,265	-0.50(-1.47%)
Oct 14, 2011	33.81	34.06	33.52	33.96	1,969,505	+0.50(+1.49%)
Oct 13, 2011	33.29	33.63	33.05	33.46	1,402,565	-0.15(-0.45%)
Oct 12, 2011	33.58	34.08	33.41	33.61	2,045,473	+0.09(+0.27%)
Oct 11, 2011	33.01	33.56	32.91	33.52	1,231,413	+0.18(+0.54%)
Oct 10, 2011	33.02	33.34	32.87	33.34	962,452	+0.89(+2.74%)
Oct 07, 2011	32.84	32.86	32.06	32.45	1,841,158	-0.07(-0.22%)
Oct 06, 2011	32.26	32.54	31.30	32.52	1,912,367	+0.83(+2.62%)
Oct 05, 2011	31.61	32.09	31.31	31.69	2,115,765	+0.19(+0.60%)
Oct 04, 2011	29.80	31.52	29.69	31.50	3,291,574	+1.28(+4.24%)
Oct 03, 2011	30.77	31.18	30.21	30.22	2,185,419	-0.80(-2.58%)
Sep 30, 2011	31.29	31.67	30.86	31.02	1,736,589	-0.59(-1.87%)
Sep 29, 2011	31.92	32.08	30.97	31.61	1,384,542	+0.33(+1.05%)
Sep 28, 2011	32.23	32.31	31.26	31.28	1,451,517	-0.88(-2.74%)
Sep 27, 2011	32.20	32.80	31.99	32.16	2,073,116	+0.71(+2.26%)
Sep 26, 2011	31.31	31.49	30.67	31.45	1,537,275	+0.50(+1.62%)
Sep 23, 2011	31.08	31.58	30.84	30.95	1,479,650	-0.31(-0.99%)
Sep 22, 2011	31.99	31.99	30.92	31.26	2,118,482	-1.51(-4.61%)
Sep 21, 2011	33.43	33.67	32.74	32.77	1,991,706	-0.74(-2.21%)
Sep 20, 2011	33.76	34.18	33.41	33.51	1,125,486	-0.20(-0.59%)
Sep 19, 2011	33.77	33.85	33.13	33.71	1,262,129	-0.60(-1.75%)
Sep 16, 2011	34.33	34.51	33.97	34.31	1,944,135	+0.08(+0.23%)
Sep 15, 2011	34.48	34.50	34.04	34.23	1,708,159	+0.04(+0.12%)
Sep 14, 2011	34.25	34.59	33.50	34.19	1,425,133	+0.30(+0.89%)
Sep 13, 2011	33.82	34.10	33.44	33.89	1,277,463	+0.16(+0.47%)
Sep 12, 2011	33.36	33.86	32.94	33.73	2,696,458	-0.30(-0.88%)
Sep 09, 2011	34.32	34.33	33.70	34.03	2,603,274	-0.79(-2.27%)
Sep 08, 2011	35.07	35.47	34.67	34.82	2,436,315	-0.54(-1.53%)
Sep 07, 2011	35.25	35.54	35.16	35.36	2,318,787	+0.51(+1.46%)
Sep 06, 2011	33.81	34.91	33.73	34.85	2,208,346	-0.17(-0.49%)
Sep 02, 2011	34.96	35.37	34.75	35.02	1,372,218	-0.67(-1.88%)
Sep 01, 2011	35.93	36.37	35.56	35.69	1,318,239	-0.23(-0.64%)
Aug 31, 2011	36.01	36.49	35.63	35.92	1,852,017	+0.13(+0.36%)
Aug 30, 2011	35.54	35.99	35.37	35.79	1,299,142	+0.14(+0.39%)
Aug 29, 2011	35.50	35.76	35.20	35.65	2,105,801	+0.64(+1.83%)
Aug 26, 2011	34.43	35.12	33.65	35.01	1,821,745	+0.39(+1.13%)
Aug 25, 2011	35.24	35.62	34.49	34.62	1,550,236	-0.52(-1.48%)
Aug 24, 2011	34.90	35.42	34.66	35.14	1,366,278	+0.24(+0.69%)
Aug 23, 2011	33.91	34.91	33.88	34.90	2,000,976	+1.14(+3.38%)
Aug 22, 2011	34.74	34.83	33.68	33.76	1,458,760	-0.24(-0.71%)
Aug 19, 2011	34.03	34.95	33.91	34.00	2,040,185	-0.43(-1.25%)
Aug 18, 2011	34.87	34.95	34.09	34.43	2,357,239	-1.29(-3.61%)
Aug 17, 2011	36.00	36.22	35.59	35.72	1,441,454	-0.08(-0.22%)
Aug 16, 2011	36.08	36.25	35.60	35.80	1,748,004	-0.48(-1.32%)
Aug 15, 2011	36.18	36.53	35.99	36.28	1,419,969	+0.35(+0.97%)
Aug 12, 2011	35.76	36.48	35.52	35.93	2,049,947	+0.38(+1.07%)
Aug 11, 2011	34.33	36.01	34.33	35.55	3,017,400	+1.55(+4.56%)
Aug 10, 2011	35.20	35.86	33.96	34.00	6,023,826	-1.99(-5.53%)
Aug 09, 2011	34.63	36.37	32.78	35.99	5,843,212	+3.27(+9.99%)
Aug 08, 2011	34.63	35.16	32.70	32.72	3,656,367	-2.72(-7.67%)
Aug 05, 2011	35.68	35.93	34.17	35.44	3,113,384	+0.24(+0.68%)
Aug 04, 2011	36.13	36.26	35.17	35.20	2,369,327	-1.32(-3.61%)
Aug 03, 2011	36.64	36.96	35.94	36.52	1,976,318	-0.03(-0.08%)
Aug 02, 2011	37.91	38.01	36.51	36.55	2,043,749	-1.61(-4.22%)

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.