Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.22	34.96	34.01	34.52	3,765,486	-0.33(-0.94%)
Oct 28, 2011	35.35	35.65	34.51	34.85	3,464,097	-0.66(-1.86%)
Oct 27, 2011	35.41	36.16	34.51	35.51	4,758,833	+1.14(+3.33%)
Oct 26, 2011	35.12	35.23	33.79	34.36	4,106,593	-0.12(-0.34%)
Oct 25, 2011	35.58	35.58	33.88	34.48	4,143,019	-1.46(-4.06%)
Oct 24, 2011	35.23	36.33	35.03	35.94	4,432,685	+0.80(+2.29%)
Oct 21, 2011	34.98	35.15	34.56	35.13	4,140,702	+0.69(+2.00%)
Oct 20, 2011	34.83	34.96	33.97	34.45	4,507,544	-0.50(-1.44%)
Oct 19, 2011	35.31	35.48	34.79	34.95	2,651,374	-0.44(-1.25%)
Oct 18, 2011	34.00	35.83	33.41	35.39	4,790,974	+1.32(+3.88%)
Oct 17, 2011	34.30	34.93	33.98	34.07	2,901,802	-0.46(-1.32%)
Oct 14, 2011	34.37	34.73	33.70	34.53	3,846,183	+0.84(+2.49%)
Oct 13, 2011	34.24	34.68	33.58	33.69	3,500,585	-0.48(-1.42%)
Oct 12, 2011	34.10	35.06	33.70	34.17	4,850,557	+0.63(+1.87%)
Oct 11, 2011	34.17	34.27	33.06	33.55	6,651,246	-0.96(-2.78%)
Oct 10, 2011	33.23	34.60	33.23	34.51	3,185,311	+1.35(+4.07%)
Oct 07, 2011	32.88	33.87	32.74	33.16	6,522,115	+0.47(+1.44%)
Oct 06, 2011	32.36	32.96	32.20	32.69	7,973,696	-0.15(-0.46%)
Oct 05, 2011	32.95	33.00	31.70	32.84	8,103,495	-0.15(-0.45%)
Oct 04, 2011	30.39	33.07	30.39	32.99	7,588,812	+2.09(+6.77%)
Oct 03, 2011	31.06	32.45	30.89	30.90	6,228,208	-0.21(-0.68%)
Sep 30, 2011	31.35	31.91	30.97	31.11	3,237,285	-0.66(-2.08%)
Sep 29, 2011	32.57	32.72	30.94	31.77	4,650,041	-0.20(-0.64%)
Sep 28, 2011	32.38	32.89	31.93	31.97	3,211,605	-0.27(-0.84%)
Sep 27, 2011	33.43	33.54	32.07	32.25	4,096,133	-0.55(-1.68%)
Sep 26, 2011	31.16	32.82	30.69	32.80	4,403,704	+1.80(+5.80%)
Sep 23, 2011	30.24	31.12	30.12	31.00	3,532,093	+0.48(+1.58%)
Sep 22, 2011	30.14	31.25	29.71	30.52	5,397,915	-0.93(-2.97%)
Sep 21, 2011	32.41	32.62	31.40	31.45	2,960,655	-0.89(-2.76%)
Sep 20, 2011	32.81	33.32	32.29	32.34	3,234,301	-0.33(-1.02%)
Sep 19, 2011	32.08	32.91	31.78	32.68	2,820,057	+0.06(+0.19%)
Sep 16, 2011	32.22	32.73	32.01	32.61	4,741,405	+0.59(+1.85%)
Sep 15, 2011	31.73	32.12	31.12	32.02	5,330,646	+0.75(+2.40%)
Sep 14, 2011	30.56	31.78	30.08	31.27	5,636,361	+0.18(+0.57%)
Sep 13, 2011	31.09	31.56	30.71	31.10	4,770,320	+0.08(+0.26%)
Sep 12, 2011	29.51	31.03	29.32	31.01	4,691,634	+1.01(+3.38%)
Sep 09, 2011	30.27	30.80	29.62	30.00	4,684,759	-0.74(-2.41%)
Sep 08, 2011	30.93	31.60	30.52	30.74	4,573,777	-0.54(-1.74%)
Sep 07, 2011	30.42	31.44	30.37	31.29	4,977,787	+1.46(+4.89%)
Sep 06, 2011	28.54	29.86	28.34	29.83	4,417,211	+0.37(+1.25%)
Sep 02, 2011	29.80	30.01	29.29	29.46	2,861,052	-0.99(-3.24%)
Sep 01, 2011	30.82	31.29	30.17	30.45	6,248,979	-0.35(-1.15%)
Aug 31, 2011	31.15	31.64	30.43	30.80	5,109,135	-0.09(-0.31%)
Aug 30, 2011	30.16	31.13	30.08	30.90	6,936,384	+0.61(+2.01%)
Aug 29, 2011	29.02	30.34	28.82	30.29	8,626,474	+1.77(+6.20%)
Aug 26, 2011	26.81	28.89	26.81	28.52	9,999,083	+1.44(+5.33%)
Aug 25, 2011	27.94	28.49	26.96	27.08	8,633,049	-0.77(-2.77%)
Aug 24, 2011	26.87	27.88	26.72	27.85	4,430,707	+0.79(+2.90%)
Aug 23, 2011	25.57	27.07	25.27	27.06	5,975,120	+1.46(+5.72%)
Aug 22, 2011	25.89	26.09	25.35	25.60	3,580,685	+0.22(+0.88%)
Aug 19, 2011	25.58	26.26	25.26	25.38	5,939,786	-0.58(-2.22%)
Aug 18, 2011	27.08	27.15	25.66	25.95	8,343,200	-2.11(-7.53%)
Aug 17, 2011	29.43	29.59	27.51	28.07	8,219,229	-1.04(-3.56%)
Aug 16, 2011	30.05	30.05	28.73	29.10	6,571,099	-1.17(-3.85%)
Aug 15, 2011	30.27	30.38	29.38	30.27	6,857,756	+0.26(+0.88%)
Aug 12, 2011	30.95	31.17	29.76	30.00	8,567,234	+1.32(+4.61%)
Aug 11, 2011	27.49	29.29	27.30	28.68	5,471,165	+1.48(+5.46%)
Aug 10, 2011	27.33	28.43	27.06	27.20	7,451,335	-0.99(-3.51%)
Aug 09, 2011	28.80	28.22	25.82	28.19	9,276,817	+1.19(+4.39%)
Aug 08, 2011	28.80	29.30	26.55	27.00	8,276,780	-3.02(-10.07%)
Aug 05, 2011	29.86	30.12	28.66	30.02	10,578,787	+0.79(+2.69%)
Aug 04, 2011	31.43	31.90	29.22	29.24	11,344,313	-3.12(-9.63%)
Aug 03, 2011	31.91	32.40	31.24	32.35	6,798,547	+0.47(+1.49%)
Aug 02, 2011	33.43	33.58	31.85	31.88	8,000,826	-1.97(-5.82%)

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.