Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	47.03	47.96	46.00	46.83	877,235	-1.11(-2.32%)
Oct 28, 2011	49.00	50.14	47.22	47.94	649,035	-1.26(-2.56%)
Oct 27, 2011	49.17	50.49	48.22	49.20	1,117,246	+2.45(+5.24%)
Oct 26, 2011	48.77	49.64	45.60	46.75	1,418,744	-1.21(-2.52%)
Oct 25, 2011	51.45	51.45	47.90	47.96	907,510	-3.67(-7.11%)
Oct 24, 2011	48.91	52.43	48.07	51.63	1,443,293	+3.30(+6.83%)
Oct 21, 2011	47.83	49.74	47.50	48.33	1,010,925	+1.63(+3.49%)
Oct 20, 2011	48.20	48.70	45.51	46.70	1,716,183	-1.59(-3.29%)
Oct 19, 2011	49.85	51.18	48.19	48.29	862,180	-2.52(-4.96%)
Oct 18, 2011	48.06	51.27	47.24	50.81	1,223,003	+2.72(+5.66%)
Oct 17, 2011	51.01	51.41	47.27	48.09	1,313,212	-3.27(-6.37%)
Oct 14, 2011	48.83	51.39	48.70	51.36	1,267,207	+3.19(+6.62%)
Oct 13, 2011	47.01	48.73	46.65	48.17	739,523	+0.51(+1.07%)
Oct 12, 2011	48.01	49.32	47.28	47.66	1,343,095	+0.44(+0.93%)
Oct 11, 2011	44.50	50.28	44.37	47.22	2,753,057	+2.24(+4.98%)
Oct 10, 2011	45.42	45.98	43.87	44.98	840,700	+0.67(+1.51%)
Oct 07, 2011	46.24	47.47	44.10	44.31	1,058,653	-2.42(-5.18%)
Oct 06, 2011	46.13	46.90	44.78	46.73	1,078,366	+1.38(+3.04%)
Oct 05, 2011	43.41	45.60	43.02	45.35	1,756,894	+1.26(+2.86%)
Oct 04, 2011	41.23	44.25	40.68	44.09	2,215,834	+2.45(+5.88%)
Oct 03, 2011	47.23	48.88	41.42	41.64	3,866,682	-6.30(-13.14%)
Sep 30, 2011	47.99	51.51	46.80	47.94	1,316,299	-0.72(-1.48%)
Sep 29, 2011	51.94	52.28	46.88	48.66	2,205,479	-2.00(-3.95%)
Sep 28, 2011	53.24	53.80	50.65	50.66	1,110,502	-2.42(-4.56%)
Sep 27, 2011	52.64	55.89	52.14	53.08	1,262,975	+1.44(+2.79%)
Sep 26, 2011	51.48	52.27	48.74	51.64	1,102,917	+0.48(+0.94%)
Sep 23, 2011	50.69	53.00	49.85	51.16	1,245,648	+0.41(+0.81%)
Sep 22, 2011	51.01	52.97	46.79	50.75	2,804,385	-2.26(-4.26%)
Sep 21, 2011	55.44	56.22	52.70	53.01	1,459,871	-2.29(-4.14%)
Sep 20, 2011	59.38	60.28	55.24	55.30	1,850,616	-3.06(-5.24%)
Sep 19, 2011	54.36	59.06	54.03	58.36	2,190,484	+2.76(+4.96%)
Sep 16, 2011	55.51	55.73	52.90	55.60	1,615,420	+0.32(+0.58%)
Sep 15, 2011	57.58	57.78	54.07	55.28	3,234,046	-1.49(-2.62%)
Sep 14, 2011	57.73	59.25	56.16	56.77	3,593,244	-0.44(-0.77%)
Sep 13, 2011	51.68	58.85	51.45	57.21	5,579,882	+5.98(+11.67%)
Sep 12, 2011	48.81	52.40	48.44	51.23	2,240,516	+1.47(+2.95%)
Sep 09, 2011	50.29	51.74	48.25	49.76	1,941,883	-1.66(-3.23%)
Sep 08, 2011	52.20	53.32	50.85	51.42	1,501,683	-1.34(-2.54%)
Sep 07, 2011	51.92	53.70	50.78	52.76	2,595,141	+2.05(+4.04%)
Sep 06, 2011	48.47	50.82	47.36	50.71	2,064,932	+0.86(+1.71%)
Sep 02, 2011	48.14	50.95	46.88	49.85	2,478,783	+0.85(+1.74%)
Sep 01, 2011	48.92	51.79	47.63	49.00	2,354,906	-0.06(-0.12%)
Aug 31, 2011	51.42	52.47	48.19	49.06	2,731,415	-1.84(-3.61%)
Aug 30, 2011	53.72	54.00	49.47	50.90	4,872,763	-0.32(-0.62%)
Aug 29, 2011	52.95	54.71	49.40	51.22	4,227,701	-0.49(-0.95%)
Aug 26, 2011	45.78	52.14	45.23	51.71	5,125,452	+4.98(+10.66%)
Aug 25, 2011	40.96	53.42	40.76	46.73	9,939,516	+6.31(+15.61%)
Aug 24, 2011	40.72	41.79	38.33	40.42	3,393,568	-0.24(-0.59%)
Aug 23, 2011	44.04	44.07	38.35	40.66	9,642,604	+5.90(+16.97%)
Aug 22, 2011	28.91	35.69	28.86	34.76	4,939,841	+6.84(+24.50%)
Aug 19, 2011	27.57	29.49	27.55	27.92	1,273,079	-0.32(-1.13%)
Aug 18, 2011	30.23	30.57	28.16	28.24	1,916,297	-3.80(-11.86%)
Aug 17, 2011	34.40	34.63	31.42	32.04	1,110,350	-1.94(-5.71%)
Aug 16, 2011	35.40	35.59	32.36	33.98	1,406,624	-1.99(-5.53%)
Aug 15, 2011	33.03	36.00	32.94	35.97	1,691,355	+3.32(+10.17%)
Aug 12, 2011	31.19	33.07	31.19	32.65	1,974,008	+2.09(+6.84%)
Aug 11, 2011	27.63	31.22	26.48	30.56	1,728,982	+3.31(+12.15%)
Aug 10, 2011	27.50	29.29	26.63	27.25	2,132,237	-0.70(-2.50%)
Aug 09, 2011	28.80	29.80	23.64	27.95	3,360,832	+5.15(+22.59%)
Aug 08, 2011	24.46	25.87	22.73	22.80	1,998,888	-2.90(-11.28%)
Aug 05, 2011	27.85	28.28	24.30	25.70	1,981,490	-1.53(-5.62%)
Aug 04, 2011	28.11	28.74	27.17	27.23	1,357,504	-1.29(-4.52%)
Aug 03, 2011	27.70	28.57	26.90	28.52	857,457	+0.91(+3.30%)
Aug 02, 2011	28.90	29.62	27.55	27.61	856,298	-1.63(-5.57%)

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.