Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	31.21	31.27	30.46	30.47	11,615,403	-1.16(-3.67%)
Oct 28, 2011	31.65	31.75	31.21	31.64	9,703,964	-0.06(-0.19%)
Oct 27, 2011	31.27	31.98	31.13	31.70	12,901,144	+1.07(+3.51%)
Oct 26, 2011	30.47	30.74	29.78	30.62	11,912,026	+0.47(+1.56%)
Oct 25, 2011	30.75	30.88	30.06	30.15	8,940,753	-0.75(-2.43%)
Oct 24, 2011	30.79	31.20	30.60	30.90	10,115,880	+0.18(+0.60%)
Oct 21, 2011	29.86	30.72	29.78	30.72	15,689,838	+1.15(+3.90%)
Oct 20, 2011	29.57	29.81	29.05	29.56	8,377,513	+0.20(+0.68%)
Oct 19, 2011	29.60	30.01	29.24	29.36	8,560,449	-0.29(-0.97%)
Oct 18, 2011	29.23	29.88	28.95	29.65	12,568,313	+0.48(+1.65%)
Oct 17, 2011	29.56	29.90	28.99	29.17	11,431,901	-0.94(-3.13%)
Oct 14, 2011	29.72	30.17	29.63	30.12	12,241,467	+0.80(+2.74%)
Oct 13, 2011	29.17	29.47	29.06	29.31	7,826,588	-0.18(-0.62%)
Oct 12, 2011	28.80	30.08	28.61	29.50	19,874,088	+1.00(+3.53%)
Oct 11, 2011	28.93	29.08	28.16	28.49	14,755,132	-0.34(-1.18%)
Oct 10, 2011	28.27	28.91	28.22	28.83	9,027,549	+1.14(+4.10%)
Oct 07, 2011	28.13	28.28	27.62	27.70	13,815,466	-0.29(-1.03%)
Oct 06, 2011	27.67	28.00	27.66	27.98	14,489,975	+0.45(+1.65%)
Oct 05, 2011	26.52	27.56	26.48	27.53	20,400,984	+1.44(+5.53%)
Oct 04, 2011	25.10	26.18	24.63	26.09	21,690,402	+0.75(+2.97%)
Oct 03, 2011	26.18	26.50	25.33	25.34	15,893,333	-1.01(-3.85%)
Sep 30, 2011	26.35	26.83	26.20	26.35	17,326,182	-0.43(-1.60%)
Sep 29, 2011	27.21	27.54	26.41	26.78	13,866,587	+0.15(+0.56%)
Sep 28, 2011	27.32	27.45	26.54	26.63	13,065,598	-0.59(-2.18%)
Sep 27, 2011	27.07	27.70	26.73	27.22	17,997,528	+0.75(+2.84%)
Sep 26, 2011	26.26	26.51	25.93	26.47	16,253,996	+0.41(+1.58%)
Sep 23, 2011	25.74	26.12	25.38	26.06	23,973,320	+0.24(+0.95%)
Sep 22, 2011	26.68	27.00	25.49	25.82	30,032,440	-1.51(-5.53%)
Sep 21, 2011	28.25	28.41	27.29	27.33	14,443,158	-0.90(-3.19%)
Sep 20, 2011	28.53	28.73	28.16	28.23	11,580,655	-0.17(-0.62%)
Sep 19, 2011	28.29	28.52	28.01	28.40	11,422,723	-0.35(-1.22%)
Sep 16, 2011	28.95	29.09	28.51	28.75	19,063,948	-0.03(-0.09%)
Sep 15, 2011	28.46	28.82	28.33	28.78	9,691,233	+0.57(+2.01%)
Sep 14, 2011	27.67	28.60	27.28	28.21	14,395,637	+0.73(+2.67%)
Sep 13, 2011	27.40	27.62	27.10	27.48	11,208,100	+0.14(+0.51%)
Sep 12, 2011	26.81	27.35	26.66	27.34	11,949,544	+0.22(+0.81%)
Sep 09, 2011	27.64	27.71	26.85	27.12	20,041,276	-0.79(-2.85%)
Sep 08, 2011	28.32	28.53	27.88	27.91	12,216,555	-0.59(-2.08%)
Sep 07, 2011	28.09	28.55	27.94	28.51	13,117,675	+0.76(+2.74%)
Sep 06, 2011	27.49	27.90	27.37	27.75	14,689,370	-0.61(-2.16%)
Sep 02, 2011	28.69	28.87	28.32	28.36	10,468,233	-0.80(-2.76%)
Sep 01, 2011	29.78	29.99	29.13	29.16	11,688,760	-0.59(-2.00%)
Aug 31, 2011	29.57	29.98	29.48	29.76	14,054,140	+0.42(+1.43%)
Aug 30, 2011	28.94	29.59	28.67	29.34	16,093,155	+0.37(+1.27%)
Aug 29, 2011	28.59	28.98	28.49	28.97	9,611,718	+0.66(+2.35%)
Aug 26, 2011	28.06	28.52	27.40	28.31	12,873,666	+0.34(+1.22%)
Aug 25, 2011	28.42	28.68	27.85	27.97	12,360,566	-0.44(-1.54%)
Aug 24, 2011	27.97	28.46	27.72	28.40	14,417,032	+0.35(+1.25%)
Aug 23, 2011	28.02	28.05	27.37	28.05	34,815,396	+0.08(+0.28%)
Aug 22, 2011	28.32	28.53	27.90	27.97	17,170,882	+0.15(+0.53%)
Aug 19, 2011	27.91	28.81	27.80	27.83	21,755,094	-0.61(-2.15%)
Aug 18, 2011	28.37	28.56	28.11	28.44	27,168,390	-0.72(-2.46%)
Aug 17, 2011	29.36	29.49	28.69	29.15	14,583,349	-0.04(-0.15%)
Aug 16, 2011	28.94	29.42	28.61	29.20	21,241,868	-0.20(-0.68%)
Aug 15, 2011	29.21	29.53	28.91	29.40	20,426,596	+0.49(+1.69%)
Aug 12, 2011	28.62	29.32	28.34	28.91	27,959,436	+0.85(+3.02%)
Aug 11, 2011	27.81	28.90	27.79	28.06	41,651,476	+0.51(+1.84%)
Aug 10, 2011	27.82	28.19	25.86	27.56	99,640,688	-2.76(-9.11%)
Aug 09, 2011	29.76	30.36	28.23	30.32	36,438,264	+1.46(+5.06%)
Aug 08, 2011	29.76	30.20	28.86	28.86	29,670,376	-1.88(-6.11%)
Aug 05, 2011	31.27	31.41	30.05	30.74	26,079,560	-0.15(-0.48%)
Aug 04, 2011	32.19	32.23	30.81	30.88	22,169,528	-1.82(-5.56%)
Aug 03, 2011	32.27	32.76	31.86	32.70	13,511,431	+0.40(+1.24%)
Aug 02, 2011	33.25	33.58	32.26	32.30	15,625,389	-1.28(-3.82%)

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.