Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.32	38.42	37.69	37.71	6,591,592	-0.93(-2.40%)
Oct 28, 2011	38.65	38.99	38.45	38.64	8,228,263	-0.23(-0.59%)
Oct 27, 2011	37.90	39.31	37.82	38.87	13,672,418	+1.79(+4.82%)
Oct 26, 2011	36.43	37.31	36.27	37.08	11,051,960	+0.84(+2.33%)
Oct 25, 2011	36.56	36.67	35.69	36.24	10,568,195	-0.66(-1.78%)
Oct 24, 2011	36.70	37.16	36.62	36.89	8,486,695	+0.17(+0.46%)
Oct 21, 2011	36.14	36.74	35.97	36.72	13,613,455	+0.90(+2.51%)
Oct 20, 2011	35.29	36.35	35.22	35.82	14,311,924	+1.37(+3.99%)
Oct 19, 2011	35.15	35.15	34.30	34.45	6,787,488	-0.55(-1.56%)
Oct 18, 2011	33.73	35.34	33.64	34.99	6,441,475	+1.17(+3.46%)
Oct 17, 2011	34.68	34.68	33.71	33.82	5,510,077	-1.01(-2.89%)
Oct 14, 2011	34.55	34.84	34.27	34.83	4,761,156	+0.70(+2.06%)
Oct 13, 2011	34.53	34.53	33.84	34.13	9,053,120	-0.64(-1.83%)
Oct 12, 2011	35.09	35.76	34.74	34.76	9,348,408	-0.20(-0.56%)
Oct 11, 2011	34.62	35.41	34.48	34.96	7,221,170	+0.12(+0.34%)
Oct 10, 2011	34.12	34.84	34.01	34.84	6,452,552	+1.21(+3.60%)
Oct 07, 2011	34.06	34.10	33.28	33.63	8,423,919	-0.28(-0.82%)
Oct 06, 2011	33.40	34.21	33.39	33.91	13,400,851	+1.17(+3.59%)
Oct 05, 2011	31.70	32.89	31.29	32.73	12,675,712	+1.11(+3.52%)
Oct 04, 2011	29.87	31.73	29.44	31.62	12,749,733	+1.39(+4.58%)
Oct 03, 2011	30.80	31.45	30.22	30.23	10,095,246	-0.70(-2.25%)
Sep 30, 2011	31.66	31.92	30.93	30.93	9,992,777	-1.34(-4.17%)
Sep 29, 2011	32.09	32.38	31.64	32.28	6,992,538	+0.74(+2.34%)
Sep 28, 2011	32.45	32.69	31.43	31.54	6,808,873	-0.91(-2.79%)
Sep 27, 2011	32.34	33.06	31.93	32.44	7,397,168	+0.73(+2.32%)
Sep 26, 2011	31.77	31.82	31.04	31.71	9,530,136	+0.23(+0.73%)
Sep 23, 2011	31.15	31.70	30.98	31.48	12,173,301	+0.25(+0.81%)
Sep 22, 2011	30.64	31.58	30.14	31.22	14,292,086	-0.24(-0.76%)
Sep 21, 2011	33.36	33.36	31.44	31.46	16,238,441	-2.01(-6.01%)
Sep 20, 2011	34.09	34.30	33.45	33.47	4,987,723	-0.47(-1.39%)
Sep 19, 2011	34.23	34.23	33.36	33.95	7,387,972	-0.76(-2.19%)
Sep 16, 2011	34.76	34.94	34.41	34.71	7,748,895	+0.15(+0.44%)
Sep 15, 2011	34.23	34.59	33.90	34.56	8,881,061	+0.94(+2.79%)
Sep 14, 2011	33.25	34.10	32.29	33.62	8,418,921	+0.49(+1.47%)
Sep 13, 2011	32.09	33.23	31.98	33.13	10,526,609	+1.20(+3.77%)
Sep 12, 2011	31.79	32.18	31.11	31.92	12,660,643	-0.30(-0.94%)
Sep 09, 2011	32.94	33.17	32.02	32.23	11,752,322	-1.17(-3.51%)
Sep 08, 2011	33.74	33.98	33.37	33.40	7,187,650	-0.58(-1.71%)
Sep 07, 2011	34.02	34.09	33.66	33.98	7,972,359	+0.45(+1.36%)
Sep 06, 2011	32.37	33.60	32.19	33.53	9,354,600	+0.09(+0.28%)
Sep 02, 2011	34.05	34.06	33.30	33.43	6,474,074	-1.18(-3.41%)
Sep 01, 2011	34.84	35.49	34.45	34.61	8,171,688	-0.30(-0.85%)
Aug 31, 2011	35.40	35.77	34.62	34.91	6,938,925	-0.22(-0.63%)
Aug 30, 2011	34.32	35.40	34.18	35.13	9,807,245	+0.72(+2.10%)
Aug 29, 2011	34.17	34.42	33.90	34.40	6,825,399	+0.67(+1.98%)
Aug 26, 2011	33.29	33.89	32.19	33.74	7,761,998	+0.41(+1.23%)
Aug 25, 2011	33.67	33.87	32.97	33.32	8,698,189	-0.23(-0.67%)
Aug 24, 2011	33.13	33.59	32.70	33.55	8,125,016	+0.24(+0.71%)
Aug 23, 2011	32.52	33.33	31.95	33.31	12,469,624	+0.92(+2.85%)
Aug 22, 2011	32.90	33.15	32.29	32.39	11,399,726	+0.11(+0.34%)
Aug 19, 2011	31.97	32.89	31.83	32.28	15,309,356	-0.14(-0.42%)
Aug 18, 2011	33.13	33.62	31.77	32.42	19,441,580	-2.22(-6.40%)
Aug 17, 2011	34.68	35.15	34.16	34.63	5,441,264	+0.15(+0.44%)
Aug 16, 2011	34.97	35.28	34.31	34.48	8,791,408	-0.87(-2.47%)
Aug 15, 2011	35.27	35.74	34.94	35.36	8,430,748	+0.43(+1.22%)
Aug 12, 2011	34.79	35.45	34.58	34.93	7,605,604	+0.28(+0.80%)
Aug 11, 2011	33.59	35.17	33.34	34.65	12,417,992	+1.22(+3.66%)
Aug 10, 2011	34.16	34.68	33.32	33.43	13,957,895	-1.19(-3.44%)
Aug 09, 2011	33.65	34.67	32.30	34.62	16,963,308	+1.67(+5.08%)
Aug 08, 2011	33.65	34.23	32.87	32.94	18,890,180	-1.89(-5.43%)
Aug 05, 2011	35.41	35.53	33.82	34.84	16,945,438	-0.12(-0.33%)
Aug 04, 2011	36.54	36.72	34.91	34.95	15,077,610	-2.07(-5.60%)
Aug 03, 2011	36.88	37.08	36.23	37.02	12,682,871	+0.26(+0.71%)
Aug 02, 2011	37.84	38.19	36.71	36.76	14,003,419	-1.40(-3.67%)

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.