Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	30.86	31.21	30.65	30.67	3,143,684	-0.68(-2.17%)
Oct 28, 2011	31.63	32.04	31.21	31.35	5,057,577	-0.30(-0.95%)
Oct 27, 2011	30.78	32.09	30.77	31.65	6,000,910	+1.71(+5.70%)
Oct 26, 2011	29.64	30.17	29.07	29.95	3,545,669	+0.63(+2.15%)
Oct 25, 2011	29.88	29.88	29.25	29.32	3,699,793	-0.77(-2.55%)
Oct 24, 2011	29.39	30.21	29.19	30.08	3,304,324	+0.86(+2.95%)
Oct 21, 2011	28.96	29.49	28.83	29.22	4,488,740	+0.66(+2.30%)
Oct 20, 2011	28.72	28.89	28.13	28.57	4,684,903	-0.16(-0.57%)
Oct 19, 2011	29.33	29.34	28.44	28.73	12,947,719	-1.07(-3.59%)
Oct 18, 2011	29.43	29.99	29.18	29.80	9,020,648	+0.52(+1.77%)
Oct 17, 2011	29.49	29.76	29.21	29.28	10,642,957	-0.27(-0.90%)
Oct 14, 2011	29.51	29.68	29.02	29.55	100,543,568	+0.40(+1.36%)
Oct 13, 2011	28.40	29.24	28.31	29.15	13,216,786	+0.80(+2.83%)
Oct 12, 2011	28.66	29.05	28.22	28.35	18,856,240	+1.87(+7.07%)
Oct 11, 2011	26.20	26.64	26.07	26.48	2,331,515	-0.05(-0.20%)
Oct 10, 2011	25.98	26.56	25.98	26.53	1,494,561	+1.08(+4.24%)
Oct 07, 2011	25.85	26.19	25.28	25.45	1,544,839	-0.33(-1.27%)
Oct 06, 2011	25.45	25.79	25.43	25.78	1,374,294	+0.85(+3.39%)
Oct 05, 2011	24.45	25.05	24.10	24.93	1,920,113	+0.52(+2.12%)
Oct 04, 2011	23.31	24.42	22.93	24.42	2,963,045	+0.91(+3.85%)
Oct 03, 2011	24.21	24.54	23.47	23.51	2,230,716	-0.77(-3.16%)
Sep 30, 2011	24.64	24.83	24.24	24.28	3,317,212	-0.84(-3.33%)
Sep 29, 2011	25.45	25.76	24.54	25.11	2,411,405	+0.15(+0.59%)
Sep 28, 2011	25.02	25.57	24.85	24.97	5,207,019	+0.15(+0.59%)
Sep 27, 2011	25.04	25.33	24.65	24.82	3,789,317	+0.40(+1.63%)
Sep 26, 2011	24.24	24.48	23.44	24.42	1,758,404	+0.33(+1.36%)
Sep 23, 2011	23.84	24.18	23.71	24.10	1,983,100	+0.06(+0.25%)
Sep 22, 2011	23.23	24.12	23.01	24.04	6,205,007	-0.29(-1.21%)
Sep 21, 2011	24.52	25.10	24.31	24.33	3,471,032	-0.24(-0.98%)
Sep 20, 2011	25.53	25.53	24.56	24.57	1,955,526	-0.70(-2.77%)
Sep 19, 2011	24.78	25.42	24.61	25.27	1,284,300	-0.16(-0.64%)
Sep 16, 2011	25.95	25.97	25.36	25.43	1,242,079	-0.33(-1.27%)
Sep 15, 2011	25.87	26.12	25.66	25.76	1,388,405	+0.35(+1.36%)
Sep 14, 2011	25.06	25.76	24.63	25.42	2,049,857	+0.47(+1.90%)
Sep 13, 2011	24.24	25.03	24.08	24.94	3,013,136	+0.83(+3.43%)
Sep 12, 2011	23.89	24.44	23.68	24.11	3,812,323	-0.12(-0.50%)
Sep 09, 2011	24.86	24.88	24.14	24.23	3,338,640	-1.01(-4.00%)
Sep 08, 2011	25.27	25.73	25.17	25.24	1,502,803	-0.34(-1.32%)
Sep 07, 2011	25.40	25.76	25.17	25.58	2,253,000	+0.77(+3.09%)
Sep 06, 2011	24.66	24.87	24.07	24.81	2,746,611	-0.47(-1.88%)
Sep 02, 2011	25.88	26.08	25.14	25.29	2,107,310	-1.11(-4.22%)
Sep 01, 2011	26.54	26.83	26.30	26.40	3,581,464	-0.02(-0.07%)
Aug 31, 2011	27.12	27.29	26.36	26.42	4,040,196	-0.43(-1.61%)
Aug 30, 2011	26.67	27.13	26.24	26.85	3,131,997	+0.05(+0.19%)
Aug 29, 2011	25.76	26.83	25.76	26.80	2,619,521	+1.21(+4.72%)
Aug 26, 2011	24.95	25.66	24.38	25.59	3,545,725	+0.61(+2.45%)
Aug 25, 2011	25.66	25.98	24.94	24.98	4,161,429	-0.59(-2.30%)
Aug 24, 2011	24.89	25.59	24.71	25.56	3,414,175	+0.54(+2.17%)
Aug 23, 2011	24.46	25.07	24.08	25.02	5,237,809	+0.85(+3.53%)
Aug 22, 2011	24.86	24.99	24.06	24.17	3,700,920	-0.07(-0.28%)
Aug 19, 2011	24.36	25.00	24.21	24.23	2,690,214	-0.41(-1.65%)
Aug 18, 2011	25.93	25.93	24.46	24.64	2,977,510	-1.93(-7.27%)
Aug 17, 2011	26.84	27.00	26.32	26.57	1,717,489	-0.16(-0.58%)
Aug 16, 2011	27.00	27.24	26.65	26.73	2,694,172	-0.46(-1.68%)
Aug 15, 2011	26.69	27.30	26.69	27.19	2,551,371	+0.72(+2.74%)
Aug 12, 2011	26.25	26.71	26.13	26.46	2,363,369	+0.38(+1.46%)
Aug 11, 2011	24.71	26.40	24.49	26.08	3,004,831	+1.55(+6.33%)
Aug 10, 2011	24.30	25.33	24.25	24.53	4,771,239	-0.53(-2.10%)
Aug 09, 2011	25.41	25.24	23.92	25.05	5,030,818	+0.87(+3.60%)
Aug 08, 2011	25.41	25.65	23.67	24.18	5,322,063	-2.12(-8.07%)
Aug 05, 2011	26.94	26.98	25.36	26.31	6,007,650	-0.36(-1.36%)
Aug 04, 2011	27.83	27.87	26.61	26.67	5,245,567	-1.48(-5.27%)
Aug 03, 2011	28.34	28.39	27.76	28.15	5,189,470	-0.19(-0.67%)
Aug 02, 2011	28.81	28.84	28.24	28.34	5,027,036	-0.66(-2.26%)

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.