Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	35.23	35.27	33.69	33.74	7,230,602	-2.17(-6.04%)
Oct 28, 2011	34.57	35.93	34.57	35.90	8,072,868	+0.88(+2.52%)
Oct 27, 2011	34.33	35.46	33.89	35.02	9,791,034	+2.04(+6.20%)
Oct 26, 2011	33.57	33.68	32.57	32.98	10,226,713	-0.04(-0.11%)
Oct 25, 2011	34.36	34.36	32.91	33.01	7,997,940	-1.34(-3.91%)
Oct 24, 2011	34.37	34.63	34.04	34.36	8,156,317	+0.17(+0.51%)
Oct 21, 2011	33.56	34.36	33.28	34.18	7,350,511	+1.24(+3.76%)
Oct 20, 2011	33.01	33.21	32.10	32.95	8,341,425	-0.20(-0.60%)
Oct 19, 2011	32.31	33.64	32.26	33.15	11,224,045	+0.70(+2.15%)
Oct 18, 2011	30.75	32.67	30.27	32.45	9,856,334	+1.74(+5.66%)
Oct 17, 2011	31.42	31.72	30.60	30.71	5,117,470	-0.97(-3.06%)
Oct 14, 2011	30.97	31.71	30.82	31.68	6,146,844	+1.42(+4.69%)
Oct 13, 2011	30.19	30.38	29.29	30.26	6,387,156	-0.21(-0.71%)
Oct 12, 2011	30.42	31.13	30.23	30.48	6,030,910	+0.30(+1.01%)
Oct 11, 2011	29.61	30.30	29.35	30.17	8,091,398	+0.27(+0.92%)
Oct 10, 2011	28.93	29.91	28.89	29.90	6,764,807	+1.70(+6.02%)
Oct 07, 2011	29.76	29.83	28.13	28.20	8,659,741	-1.37(-4.63%)
Oct 06, 2011	29.35	29.71	29.02	29.57	7,742,541	+0.66(+2.27%)
Oct 05, 2011	27.75	28.97	27.57	28.91	9,978,270	+1.18(+4.26%)
Oct 04, 2011	25.35	27.87	25.15	27.73	16,198,310	+1.98(+7.67%)
Oct 03, 2011	26.29	26.73	25.52	25.76	13,058,461	-0.98(-3.66%)
Sep 30, 2011	26.88	27.39	26.18	26.73	10,196,976	-1.04(-3.75%)
Sep 29, 2011	28.62	28.75	27.06	27.78	9,119,424	-0.19(-0.69%)
Sep 28, 2011	29.64	29.67	27.91	27.97	6,455,568	-1.63(-5.50%)
Sep 27, 2011	29.61	30.31	29.38	29.60	8,355,957	+0.73(+2.52%)
Sep 26, 2011	28.33	28.91	27.54	28.87	10,082,618	+1.11(+4.02%)
Sep 23, 2011	28.37	29.05	27.61	27.75	10,236,367	-1.14(-3.95%)
Sep 22, 2011	30.43	30.47	28.29	28.89	14,110,887	-2.51(-8.01%)
Sep 21, 2011	32.74	33.25	31.40	31.41	5,964,625	-1.39(-4.24%)
Sep 20, 2011	33.21	33.71	32.70	32.80	4,995,644	-0.24(-0.73%)
Sep 19, 2011	33.18	33.36	32.36	33.04	4,876,690	-0.90(-2.66%)
Sep 16, 2011	34.31	34.35	33.60	33.94	6,796,413	-0.09(-0.27%)
Sep 15, 2011	33.46	34.03	33.18	34.03	5,188,189	+1.00(+3.02%)
Sep 14, 2011	32.32	33.45	32.04	33.04	5,946,370	+0.38(+1.15%)
Sep 13, 2011	32.54	32.91	32.12	32.66	4,234,690	+0.24(+0.74%)
Sep 12, 2011	31.82	32.44	31.59	32.42	5,885,811	+0.30(+0.93%)
Sep 09, 2011	32.87	33.24	31.97	32.12	6,975,421	-1.48(-4.40%)
Sep 08, 2011	33.74	34.62	33.42	33.60	6,447,082	-0.53(-1.57%)
Sep 07, 2011	33.31	34.20	33.17	34.14	4,774,337	+1.40(+4.27%)
Sep 06, 2011	32.28	32.80	31.97	32.74	6,803,917	-0.52(-1.57%)
Sep 02, 2011	33.64	33.95	33.06	33.26	6,535,931	-1.16(-3.36%)
Sep 01, 2011	35.13	35.45	34.37	34.42	4,505,923	-0.44(-1.26%)
Aug 31, 2011	35.01	35.45	34.43	34.86	7,295,832	+0.15(+0.42%)
Aug 30, 2011	34.30	34.92	33.82	34.71	4,420,479	+0.24(+0.71%)
Aug 29, 2011	34.34	34.52	33.81	34.47	5,578,516	+0.64(+1.89%)
Aug 26, 2011	33.03	33.94	32.38	33.83	6,051,681	+0.60(+1.80%)
Aug 25, 2011	34.12	34.35	32.95	33.23	7,378,864	-0.62(-1.85%)
Aug 24, 2011	33.26	33.89	33.07	33.85	6,133,122	+0.36(+1.07%)
Aug 23, 2011	32.50	33.51	32.22	33.50	9,571,761	+0.99(+3.03%)
Aug 22, 2011	33.85	34.07	32.32	32.51	8,240,247	-0.46(-1.39%)
Aug 19, 2011	32.61	33.80	32.57	32.97	8,650,463	-0.02(-0.07%)
Aug 18, 2011	34.51	34.51	32.70	32.99	9,788,338	-2.40(-6.78%)
Aug 17, 2011	35.87	36.54	35.02	35.39	5,437,962	-0.22(-0.61%)
Aug 16, 2011	35.77	36.03	35.05	35.61	7,695,949	-0.64(-1.78%)
Aug 15, 2011	35.84	36.32	35.63	36.25	6,688,299	+0.81(+2.27%)
Aug 12, 2011	36.44	36.83	35.07	35.45	9,548,366	+0.38(+1.08%)
Aug 11, 2011	33.12	35.49	32.74	35.07	11,954,166	+2.32(+7.07%)
Aug 10, 2011	34.08	34.29	32.63	32.75	14,801,677	-1.46(-4.26%)
Aug 09, 2011	35.24	34.60	32.42	34.21	19,891,376	+0.85(+2.55%)
Aug 08, 2011	35.24	35.32	32.78	33.36	15,101,261	-2.76(-7.63%)
Aug 05, 2011	37.00	38.11	35.16	36.11	23,947,226	+1.43(+4.11%)
Aug 04, 2011	36.33	36.33	34.43	34.69	11,645,564	-2.20(-5.97%)
Aug 03, 2011	37.37	37.40	35.98	36.89	8,115,465	-0.46(-1.24%)
Aug 02, 2011	37.97	38.54	37.30	37.35	5,546,988	-0.91(-2.37%)

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.