Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.62	36.78	34.88	34.98	5,178,580	-2.45(-6.54%)
Oct 28, 2011	37.34	37.73	36.97	37.42	3,001,240	-0.18(-0.48%)
Oct 27, 2011	35.98	37.88	35.98	37.60	5,844,061	+3.83(+11.35%)
Oct 26, 2011	34.25	34.28	32.96	33.77	4,901,021	-0.04(-0.12%)
Oct 25, 2011	33.55	34.88	33.35	33.81	6,297,295	-3.25(-8.77%)
Oct 24, 2011	36.25	37.17	36.10	37.06	3,565,717	+0.75(+2.06%)
Oct 21, 2011	35.48	36.35	35.40	36.31	3,662,614	+1.38(+3.94%)
Oct 20, 2011	34.85	35.24	34.24	34.94	5,089,974	+0.06(+0.17%)
Oct 19, 2011	35.64	35.88	34.77	34.88	5,151,739	-0.83(-2.32%)
Oct 18, 2011	34.50	35.98	34.12	35.70	4,264,618	+1.45(+4.23%)
Oct 17, 2011	35.23	35.34	34.14	34.25	3,170,661	-1.21(-3.42%)
Oct 14, 2011	35.37	36.13	34.92	35.47	3,827,611	+0.82(+2.37%)
Oct 13, 2011	34.96	35.13	33.84	34.64	4,327,027	-0.75(-2.11%)
Oct 12, 2011	34.52	36.03	34.43	35.39	6,259,696	+1.13(+3.30%)
Oct 11, 2011	34.03	34.53	33.78	34.26	3,446,220	-0.02(-0.06%)
Oct 10, 2011	33.21	34.31	33.18	34.28	3,301,800	+1.81(+5.56%)
Oct 07, 2011	33.61	33.72	32.40	32.47	4,121,189	-0.89(-2.66%)
Oct 06, 2011	32.88	33.40	31.60	33.36	3,878,234	+0.90(+2.77%)
Oct 05, 2011	32.00	32.72	31.59	32.46	4,018,026	+0.38(+1.20%)
Oct 04, 2011	29.93	32.10	29.57	32.08	5,696,517	+1.70(+5.60%)
Oct 03, 2011	31.32	31.79	30.24	30.38	5,408,272	-1.24(-3.94%)
Sep 30, 2011	32.18	32.57	31.62	31.62	5,223,350	-1.27(-3.86%)
Sep 29, 2011	32.86	33.10	31.88	32.89	4,461,903	+0.84(+2.62%)
Sep 28, 2011	32.76	33.14	31.95	32.05	4,622,173	-0.72(-2.20%)
Sep 27, 2011	32.49	33.80	32.25	32.77	5,489,775	+0.82(+2.57%)
Sep 26, 2011	31.47	31.98	30.63	31.95	5,454,047	+0.90(+2.90%)
Sep 23, 2011	31.10	31.72	30.71	31.05	6,120,176	-0.04(-0.13%)
Sep 22, 2011	31.29	31.43	30.28	31.09	9,214,037	-1.23(-3.81%)
Sep 21, 2011	33.94	34.19	32.31	32.32	4,715,743	-1.64(-4.83%)
Sep 20, 2011	34.25	34.74	33.94	33.96	2,762,564	-0.10(-0.29%)
Sep 19, 2011	34.43	34.55	33.47	34.06	4,122,755	-1.04(-2.96%)
Sep 16, 2011	35.21	35.32	34.37	35.10	4,189,653	+0.02(+0.06%)
Sep 15, 2011	34.08	35.09	33.98	35.08	3,695,296	+1.34(+3.96%)
Sep 14, 2011	33.53	34.23	32.70	33.74	3,943,814	+0.41(+1.23%)
Sep 13, 2011	33.11	33.61	32.60	33.33	3,499,652	+0.39(+1.18%)
Sep 12, 2011	31.90	32.98	31.82	32.95	4,010,740	+0.43(+1.33%)
Sep 09, 2011	32.82	33.37	32.29	32.51	4,891,925	-0.74(-2.22%)
Sep 08, 2011	33.49	33.98	33.17	33.25	3,425,842	-0.72(-2.13%)
Sep 07, 2011	33.15	34.06	33.00	33.97	3,642,449	+1.49(+4.60%)
Sep 06, 2011	31.86	32.52	31.55	32.48	3,908,776	-0.52(-1.57%)
Sep 02, 2011	33.49	33.77	32.85	33.00	2,933,599	-1.32(-3.85%)
Sep 01, 2011	35.08	35.33	34.32	34.32	3,095,806	-0.86(-2.43%)
Aug 31, 2011	35.18	35.66	34.93	35.18	3,743,380	+0.37(+1.06%)
Aug 30, 2011	34.47	35.07	34.09	34.81	2,943,922	-0.05(-0.13%)
Aug 29, 2011	33.97	34.86	33.83	34.85	2,959,485	+1.51(+4.54%)
Aug 26, 2011	32.14	33.77	31.43	33.34	4,648,825	+0.82(+2.53%)
Aug 25, 2011	33.31	34.38	32.24	32.52	4,074,076	-0.59(-1.79%)
Aug 24, 2011	32.42	33.50	32.06	33.11	4,568,218	+0.62(+1.92%)
Aug 23, 2011	30.98	32.49	30.71	32.49	4,951,152	+1.64(+5.33%)
Aug 22, 2011	31.32	31.73	30.65	30.84	5,785,355	+0.30(+0.97%)
Aug 19, 2011	30.68	32.00	30.44	30.55	6,723,190	-0.42(-1.36%)
Aug 18, 2011	32.36	32.36	30.59	30.97	8,846,802	-2.57(-7.65%)
Aug 17, 2011	33.81	34.05	33.32	33.53	4,335,933	-0.14(-0.43%)
Aug 16, 2011	33.62	34.11	33.10	33.68	5,489,330	-0.48(-1.42%)
Aug 15, 2011	33.86	34.30	33.48	34.16	3,874,320	+0.64(+1.91%)
Aug 12, 2011	34.34	34.95	33.37	33.52	5,922,358	-0.47(-1.39%)
Aug 11, 2011	32.26	34.53	32.02	33.99	6,934,583	+1.74(+5.38%)
Aug 10, 2011	33.17	33.75	31.97	32.26	8,728,972	-1.94(-5.67%)
Aug 09, 2011	33.16	34.31	31.45	34.20	10,429,777	+3.13(+10.08%)
Aug 08, 2011	32.94	33.74	30.88	31.07	10,225,727	-2.82(-8.31%)
Aug 05, 2011	34.79	34.99	33.13	33.88	5,416,627	-0.40(-1.17%)
Aug 04, 2011	35.91	36.20	34.23	34.28	5,728,468	-2.12(-5.82%)
Aug 03, 2011	36.14	36.58	35.31	36.40	4,526,874	+0.30(+0.84%)
Aug 02, 2011	36.87	37.35	36.09	36.10	3,199,104	-1.18(-3.16%)

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.