Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	31.58	32.06	30.99	31.01	28,420,238	-1.96(-5.93%)
Oct 28, 2011	32.19	33.49	31.96	32.96	30,528,842	+0.04(+0.12%)
Oct 27, 2011	32.83	33.50	32.06	32.93	54,024,596	+2.66(+8.78%)
Oct 26, 2011	30.42	30.52	29.27	30.27	30,453,178	+0.84(+2.85%)
Oct 25, 2011	30.28	30.32	29.27	29.43	29,626,542	-0.99(-3.27%)
Oct 24, 2011	29.71	30.70	29.42	30.42	39,885,284	+2.25(+7.98%)
Oct 21, 2011	27.67	28.21	27.29	28.17	36,261,488	+1.38(+5.14%)
Oct 20, 2011	26.69	27.50	25.88	26.80	40,310,240	+0.32(+1.19%)
Oct 19, 2011	27.09	27.94	26.35	26.48	36,365,100	-0.77(-2.83%)
Oct 18, 2011	26.63	27.47	25.58	27.25	35,362,160	+0.21(+0.77%)
Oct 17, 2011	27.85	27.88	26.89	27.04	30,572,936	-1.28(-4.51%)
Oct 14, 2011	28.30	28.65	27.78	28.32	27,386,812	+1.18(+4.34%)
Oct 13, 2011	27.34	27.34	26.31	27.14	32,899,696	-0.50(-1.81%)
Oct 12, 2011	28.11	28.77	27.41	27.64	38,775,244	+0.53(+1.96%)
Oct 11, 2011	26.71	27.54	26.48	27.11	29,484,062	-0.44(-1.61%)
Oct 10, 2011	26.90	27.65	26.88	27.55	40,682,080	+1.54(+5.94%)
Oct 07, 2011	27.19	27.32	25.67	26.01	65,181,516	-0.67(-2.49%)
Oct 06, 2011	26.89	27.05	26.29	26.68	68,501,816	+0.35(+1.34%)
Oct 05, 2011	24.31	26.35	24.05	26.32	50,015,156	+1.75(+7.13%)
Oct 04, 2011	22.42	24.72	22.06	24.57	51,467,500	+1.73(+7.57%)
Oct 03, 2011	23.71	24.14	22.83	22.84	42,603,100	-0.44(-1.90%)
Sep 30, 2011	23.56	24.30	23.23	23.29	32,670,386	-0.68(-2.84%)
Sep 29, 2011	25.48	25.51	23.43	23.97	51,921,760	-0.73(-2.97%)
Sep 28, 2011	26.40	26.71	24.53	24.70	39,268,060	-1.93(-7.24%)
Sep 27, 2011	27.44	27.72	26.42	26.63	37,158,736	+0.80(+3.11%)
Sep 26, 2011	24.66	25.92	23.82	25.83	37,898,360	+1.07(+4.33%)
Sep 23, 2011	24.01	25.30	24.01	24.76	30,187,456	+0.18(+0.72%)
Sep 22, 2011	25.59	25.62	23.68	24.58	64,934,792	-2.64(-9.69%)
Sep 21, 2011	29.12	29.14	27.20	27.22	53,583,896	-2.26(-7.68%)
Sep 20, 2011	30.56	31.18	29.16	29.48	33,476,144	-1.28(-4.15%)
Sep 19, 2011	30.97	31.00	30.06	30.76	24,221,684	-1.05(-3.29%)
Sep 16, 2011	32.89	32.95	31.58	31.81	20,008,286	-0.73(-2.23%)
Sep 15, 2011	32.49	32.67	31.74	32.53	15,850,871	+0.63(+1.99%)
Sep 14, 2011	32.25	32.33	31.01	31.90	21,913,772	-0.22(-0.69%)
Sep 13, 2011	31.71	32.33	31.22	32.12	16,848,280	+0.53(+1.67%)
Sep 12, 2011	31.37	32.14	30.77	31.59	25,395,496	-0.52(-1.62%)
Sep 09, 2011	33.28	33.39	31.75	32.11	33,557,936	-1.74(-5.15%)
Sep 08, 2011	34.23	34.83	33.66	33.86	17,986,298	-0.69(-1.99%)
Sep 07, 2011	34.71	34.84	34.32	34.54	20,730,140	+0.62(+1.83%)
Sep 06, 2011	33.24	33.99	32.89	33.93	19,427,732	-0.44(-1.29%)
Sep 02, 2011	34.53	34.84	34.06	34.37	19,918,606	-1.16(-3.27%)
Sep 01, 2011	35.86	36.58	35.37	35.53	18,996,012	-0.50(-1.38%)
Aug 31, 2011	36.14	37.17	35.64	36.03	27,994,716	+0.38(+1.07%)
Aug 30, 2011	34.88	35.88	34.52	35.65	18,474,224	+0.61(+1.75%)
Aug 29, 2011	34.50	35.10	34.20	35.03	13,845,287	+0.98(+2.87%)
Aug 26, 2011	33.01	34.21	32.40	34.06	19,228,574	+0.79(+2.37%)
Aug 25, 2011	33.69	34.06	32.97	33.27	19,294,582	+0.02(+0.07%)
Aug 24, 2011	32.85	33.30	32.20	33.24	20,915,214	+0.44(+1.35%)
Aug 23, 2011	32.08	32.92	31.78	32.80	20,305,436	+0.99(+3.10%)
Aug 22, 2011	33.11	33.18	31.70	31.81	21,058,012	-0.26(-0.81%)
Aug 19, 2011	32.07	33.80	31.94	32.07	26,374,056	-0.70(-2.12%)
Aug 18, 2011	34.52	34.54	32.27	32.77	38,942,996	-2.88(-8.07%)
Aug 17, 2011	35.33	36.40	35.29	35.65	18,830,016	+0.46(+1.30%)
Aug 16, 2011	35.18	35.63	34.79	35.19	22,899,068	-0.51(-1.44%)
Aug 15, 2011	34.95	35.71	34.87	35.70	18,297,934	+0.98(+2.82%)
Aug 12, 2011	35.74	35.75	34.49	34.72	20,139,742	-0.32(-0.92%)
Aug 11, 2011	33.88	35.55	33.39	35.04	25,368,746	+1.74(+5.21%)
Aug 10, 2011	33.71	34.84	32.97	33.31	33,698,048	-1.15(-3.33%)
Aug 09, 2011	33.75	34.54	31.70	34.45	43,680,288	+2.42(+7.54%)
Aug 08, 2011	33.75	34.43	31.51	32.04	43,310,180	-3.14(-8.91%)
Aug 05, 2011	36.46	37.06	33.67	35.17	40,672,552	-0.62(-1.73%)
Aug 04, 2011	37.73	37.79	35.78	35.79	35,639,816	-2.94(-7.60%)
Aug 03, 2011	39.31	39.66	37.86	38.74	25,350,104	-0.60(-1.54%)
Aug 02, 2011	40.30	41.07	39.32	39.34	18,781,078	-1.32(-3.25%)

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.