Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.00	18.06	16.86	17.67	4,345,030	+0.43(+2.49%)
Oct 28, 2011	16.75	17.35	16.27	17.24	5,242,837	+0.24(+1.41%)
Oct 27, 2011	16.89	17.23	16.52	17.00	4,771,218	+0.55(+3.34%)
Oct 26, 2011	16.52	16.72	15.81	16.45	3,699,589	+0.15(+0.92%)
Oct 25, 2011	16.85	16.87	16.27	16.30	4,815,960	-0.71(-4.17%)
Oct 24, 2011	15.32	17.03	15.30	17.01	8,357,928	+1.76(+11.54%)
Oct 21, 2011	15.43	15.49	14.95	15.25	4,147,870	+0.02(+0.13%)
Oct 20, 2011	15.46	15.72	14.95	15.23	6,021,078	-0.13(-0.85%)
Oct 19, 2011	16.49	17.08	15.36	15.36	11,551,144	-0.79(-4.89%)
Oct 18, 2011	17.38	17.45	16.08	16.15	26,707,308	-10.49(-39.38%)
Oct 17, 2011	26.85	27.42	26.52	26.64	5,261,700	-0.33(-1.22%)
Oct 14, 2011	27.42	27.68	26.37	26.97	2,006,611	+0.21(+0.78%)
Oct 13, 2011	26.07	26.95	26.02	26.76	1,560,255	+0.43(+1.63%)
Oct 12, 2011	26.88	27.33	26.25	26.33	2,040,404	-0.25(-0.94%)
Oct 11, 2011	26.33	26.94	26.02	26.58	1,317,566	+0.12(+0.45%)
Oct 10, 2011	26.00	27.11	25.80	26.46	2,263,499	+1.09(+4.30%)
Oct 07, 2011	25.92	26.68	25.00	25.37	3,507,541	-0.47(-1.82%)
Oct 06, 2011	25.18	25.98	24.20	25.84	3,371,725	+1.52(+6.25%)
Oct 05, 2011	23.22	24.41	22.42	24.32	3,955,310	+1.04(+4.47%)
Oct 04, 2011	21.90	23.30	20.90	23.28	5,344,925	+1.28(+5.82%)
Oct 03, 2011	23.41	24.24	22.00	22.00	4,527,145	-1.68(-7.09%)
Sep 30, 2011	25.10	25.35	23.66	23.68	3,110,922	-1.88(-7.36%)
Sep 29, 2011	27.09	27.20	24.01	25.56	3,719,406	-0.74(-2.81%)
Sep 28, 2011	27.95	28.25	26.20	26.30	2,458,039	-1.51(-5.43%)
Sep 27, 2011	28.96	29.50	27.46	27.81	3,202,691	-0.58(-2.04%)
Sep 26, 2011	27.86	28.43	26.94	28.39	2,715,637	+0.81(+2.94%)
Sep 23, 2011	26.40	27.65	26.00	27.58	2,839,707	+1.35(+5.15%)
Sep 22, 2011	25.79	26.95	25.41	26.23	2,996,166	-0.70(-2.60%)
Sep 21, 2011	27.95	28.58	26.91	26.93	2,180,928	-0.99(-3.55%)
Sep 20, 2011	28.80	29.23	27.71	27.92	2,178,021	-0.65(-2.28%)
Sep 19, 2011	27.61	28.89	27.46	28.57	2,056,481	+0.29(+1.03%)
Sep 16, 2011	27.91	28.50	27.78	28.28	2,788,379	+0.55(+1.98%)
Sep 15, 2011	27.67	27.96	26.75	27.73	2,189,682	+0.46(+1.69%)
Sep 14, 2011	26.35	27.86	25.73	27.27	2,596,075	+1.33(+5.13%)
Sep 13, 2011	25.75	26.40	25.22	25.94	2,409,334	+0.31(+1.21%)
Sep 12, 2011	24.72	25.94	24.50	25.63	1,784,788	+0.47(+1.87%)
Sep 09, 2011	25.82	26.53	25.00	25.16	2,146,011	-0.82(-3.16%)
Sep 08, 2011	26.34	27.12	25.74	25.98	1,849,448	-0.66(-2.48%)
Sep 07, 2011	26.67	27.18	26.33	26.64	2,135,952	+0.75(+2.90%)
Sep 06, 2011	24.50	25.97	24.25	25.89	2,371,789	+0.49(+1.93%)
Sep 02, 2011	26.50	26.50	25.07	25.40	3,093,436	-1.72(-6.34%)
Sep 01, 2011	27.28	28.49	27.01	27.12	2,354,145	-0.27(-0.99%)
Aug 31, 2011	28.72	28.89	26.93	27.39	3,271,576	-0.89(-3.15%)
Aug 30, 2011	27.76	28.68	27.61	28.28	2,023,307	+0.02(+0.07%)
Aug 29, 2011	27.55	28.30	27.50	28.26	1,998,479	+1.18(+4.36%)
Aug 26, 2011	25.49	27.20	25.40	27.08	2,359,630	+1.07(+4.11%)
Aug 25, 2011	27.36	27.73	25.87	26.01	2,531,109	-1.18(-4.34%)
Aug 24, 2011	26.30	27.65	26.17	27.19	3,337,802	+0.56(+2.10%)
Aug 23, 2011	24.28	26.68	23.66	26.63	3,485,332	+3.11(+13.22%)
Aug 22, 2011	24.36	24.38	23.12	23.52	2,699,752	+0.19(+0.81%)
Aug 19, 2011	24.93	25.84	23.27	23.33	4,757,187	-2.08(-8.19%)
Aug 18, 2011	26.05	26.46	25.16	25.41	2,716,832	-1.94(-7.09%)
Aug 17, 2011	28.55	28.69	26.75	27.35	2,613,926	-0.84(-2.98%)
Aug 16, 2011	29.25	29.48	28.09	28.19	2,610,196	-1.56(-5.24%)
Aug 15, 2011	29.17	29.75	28.25	29.75	2,770,690	+0.94(+3.26%)
Aug 12, 2011	29.57	29.69	28.16	28.81	2,894,589	-0.08(-0.28%)
Aug 11, 2011	27.07	29.25	27.00	28.89	3,212,580	+1.92(+7.12%)
Aug 10, 2011	27.65	28.31	26.50	26.97	4,261,339	-0.75(-2.71%)
Aug 09, 2011	27.35	28.10	24.80	27.72	5,191,173	+3.09(+12.55%)
Aug 08, 2011	26.07	27.50	23.63	24.63	7,000,300	-4.01(-14.00%)
Aug 05, 2011	27.89	28.97	26.75	28.64	4,688,008	+1.16(+4.22%)
Aug 04, 2011	30.28	30.28	27.47	27.48	3,383,547	-3.09(-10.11%)
Aug 03, 2011	30.52	30.99	28.63	30.57	3,941,181	+0.18(+0.59%)
Aug 02, 2011	31.20	31.82	30.08	30.39	3,366,366	-1.13(-3.59%)

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.