Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	30.93	31.97	30.93	30.95	25,662,150	-0.78(-2.45%)
Oct 28, 2011	30.99	32.59	30.99	31.73	45,577,020	+1.80(+6.01%)
Oct 27, 2011	30.06	30.19	29.09	29.93	33,968,680	+1.27(+4.44%)
Oct 26, 2011	28.61	28.78	27.30	28.66	24,493,004	+0.94(+3.38%)
Oct 25, 2011	29.09	29.16	27.64	27.72	19,475,162	-1.52(-5.21%)
Oct 24, 2011	27.80	29.32	27.60	29.25	23,508,942	+2.02(+7.44%)
Oct 21, 2011	28.00	28.01	26.42	27.22	27,161,936	-0.31(-1.13%)
Oct 20, 2011	28.21	28.37	26.87	27.53	31,663,576	-1.06(-3.71%)
Oct 19, 2011	29.64	30.24	28.55	28.59	25,734,966	-1.22(-4.09%)
Oct 18, 2011	29.27	30.10	28.43	29.81	20,470,574	+0.40(+1.37%)
Oct 17, 2011	29.57	30.13	29.34	29.41	16,642,436	-0.42(-1.41%)
Oct 14, 2011	29.71	29.90	28.90	29.83	18,178,048	+0.96(+3.33%)
Oct 13, 2011	29.13	29.58	28.04	28.87	25,310,094	-0.40(-1.37%)
Oct 12, 2011	30.09	30.09	29.19	29.27	22,622,126	-0.27(-0.92%)
Oct 11, 2011	29.13	30.16	28.88	29.54	23,293,952	+0.13(+0.45%)
Oct 10, 2011	28.12	29.52	28.07	29.41	31,193,864	+1.97(+7.18%)
Oct 07, 2011	27.93	28.32	26.96	27.44	34,349,956	-0.16(-0.60%)
Oct 06, 2011	27.60	27.65	27.10	27.60	31,129,518	+1.18(+4.47%)
Oct 05, 2011	25.82	26.54	25.01	26.42	26,349,180	+0.63(+2.45%)
Oct 04, 2011	24.17	25.84	23.87	25.79	37,300,288	+1.59(+6.57%)
Oct 03, 2011	24.20	25.66	24.14	24.20	45,400,020	-1.07(-4.25%)
Sep 30, 2011	26.31	26.44	24.89	25.28	45,203,580	-1.97(-7.23%)
Sep 29, 2011	29.48	29.49	26.54	27.25	48,613,368	-1.54(-5.34%)
Sep 28, 2011	29.50	30.00	28.68	28.78	22,602,936	-0.68(-2.30%)
Sep 27, 2011	29.88	30.33	29.27	29.46	25,084,746	+0.66(+2.29%)
Sep 26, 2011	29.48	29.50	26.81	28.80	38,509,096	-0.45(-1.55%)
Sep 23, 2011	29.36	30.18	29.15	29.26	25,783,006	-0.29(-0.98%)
Sep 22, 2011	30.64	31.01	28.98	29.55	44,029,748	-2.24(-7.05%)
Sep 21, 2011	32.42	33.10	31.69	31.79	33,674,860	-0.25(-0.78%)
Sep 20, 2011	32.48	33.29	31.94	32.04	35,950,624	-0.40(-1.24%)
Sep 19, 2011	30.68	32.63	30.66	32.44	34,413,092	+1.15(+3.69%)
Sep 16, 2011	31.61	31.61	30.97	31.29	27,480,978	-0.13(-0.42%)
Sep 15, 2011	31.61	31.62	30.82	31.42	24,522,342	+0.08(+0.25%)
Sep 14, 2011	31.85	31.97	31.23	31.34	29,432,496	-0.26(-0.81%)
Sep 13, 2011	31.41	31.70	30.92	31.60	25,058,940	+0.26(+0.82%)
Sep 12, 2011	30.07	31.36	30.05	31.34	26,843,200	+0.61(+1.97%)
Sep 09, 2011	31.07	31.51	30.31	30.74	29,801,496	-0.34(-1.10%)
Sep 08, 2011	31.51	31.95	30.81	31.08	28,476,056	-0.56(-1.77%)
Sep 07, 2011	31.10	31.66	30.99	31.64	31,077,912	+1.41(+4.67%)
Sep 06, 2011	28.65	30.29	28.52	30.23	25,863,992	+0.49(+1.66%)
Sep 02, 2011	29.83	30.39	29.47	29.73	19,926,714	-0.85(-2.78%)
Sep 01, 2011	30.95	31.34	30.46	30.58	24,295,596	-0.12(-0.39%)
Aug 31, 2011	31.42	31.45	30.25	30.70	27,535,146	-0.28(-0.91%)
Aug 30, 2011	30.16	31.38	30.08	30.99	36,181,552	+0.78(+2.60%)
Aug 29, 2011	29.56	30.32	29.22	30.20	22,356,596	+1.31(+4.52%)
Aug 26, 2011	27.50	28.96	27.39	28.90	24,969,058	+1.13(+4.08%)
Aug 25, 2011	28.97	29.20	27.65	27.76	25,223,464	-0.98(-3.42%)
Aug 24, 2011	28.15	28.96	27.95	28.74	26,636,958	+0.49(+1.75%)
Aug 23, 2011	27.15	28.31	26.67	28.25	26,663,326	+1.50(+5.62%)
Aug 22, 2011	28.08	28.09	26.54	26.75	29,678,106	-0.54(-1.98%)
Aug 19, 2011	26.69	28.10	26.64	27.29	28,400,130	-0.45(-1.62%)
Aug 18, 2011	27.83	28.23	26.96	27.74	38,742,288	-1.46(-5.01%)
Aug 17, 2011	29.34	29.82	28.96	29.20	23,037,062	-0.01(-0.02%)
Aug 16, 2011	29.19	29.73	28.78	29.21	27,040,274	-0.41(-1.38%)
Aug 15, 2011	29.30	29.88	28.98	29.61	25,582,264	+0.88(+3.05%)
Aug 12, 2011	28.69	29.13	28.26	28.74	29,470,726	+0.65(+2.32%)
Aug 11, 2011	26.37	28.55	26.06	28.09	41,694,828	+2.10(+8.07%)
Aug 10, 2011	26.07	27.10	25.49	25.99	42,819,564	-0.38(-1.45%)
Aug 09, 2011	25.90	26.52	24.39	26.37	39,739,568	+1.76(+7.15%)
Aug 08, 2011	25.90	26.58	23.79	24.61	46,120,068	-2.99(-10.84%)
Aug 05, 2011	28.96	29.17	25.57	27.60	54,996,868	-0.91(-3.19%)
Aug 04, 2011	30.29	30.66	28.48	28.51	40,457,188	-2.33(-7.57%)
Aug 03, 2011	30.36	30.91	28.85	30.85	38,070,616	+0.78(+2.61%)
Aug 02, 2011	31.55	31.97	30.02	30.06	32,024,026	-1.56(-4.94%)

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.