Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.09	36.78	35.97	36.24	6,725,809	-0.19(-0.51%)
Oct 28, 2011	36.38	36.60	36.18	36.42	3,836,933	-0.12(-0.32%)
Oct 27, 2011	35.97	36.63	35.86	36.54	6,970,571	+1.35(+3.84%)
Oct 26, 2011	36.44	36.44	34.38	35.19	7,641,085	-0.87(-2.40%)
Oct 25, 2011	36.33	36.56	35.96	36.06	7,053,043	-0.41(-1.12%)
Oct 24, 2011	36.18	36.66	36.17	36.47	3,096,758	+0.28(+0.78%)
Oct 21, 2011	35.72	36.20	35.63	36.18	4,173,999	+0.75(+2.13%)
Oct 20, 2011	35.57	35.79	35.07	35.43	4,749,618	+0.01(+0.02%)
Oct 19, 2011	35.71	35.98	35.38	35.42	4,628,892	-0.39(-1.10%)
Oct 18, 2011	35.32	35.96	35.04	35.82	5,190,819	+0.50(+1.41%)
Oct 17, 2011	35.56	35.72	35.23	35.32	3,351,295	-0.50(-1.39%)
Oct 14, 2011	35.66	35.86	35.42	35.82	3,123,673	+0.57(+1.63%)
Oct 13, 2011	35.25	35.37	35.03	35.24	4,467,236	-0.23(-0.64%)
Oct 12, 2011	35.10	35.64	35.00	35.47	4,417,277	+0.65(+1.87%)
Oct 11, 2011	34.52	35.01	34.38	34.82	3,627,235	+0.21(+0.62%)
Oct 10, 2011	34.33	34.62	34.12	34.60	3,929,598	+0.77(+2.27%)
Oct 07, 2011	34.06	34.27	33.63	33.83	4,610,454	+0.05(+0.14%)
Oct 06, 2011	33.38	33.79	32.97	33.79	3,881,090	+0.44(+1.33%)
Oct 05, 2011	32.87	33.43	32.37	33.34	6,191,806	+0.57(+1.73%)
Oct 04, 2011	31.83	32.84	31.75	32.78	6,966,623	+0.60(+1.85%)
Oct 03, 2011	32.33	33.16	32.17	32.18	8,166,574	-0.47(-1.44%)
Sep 30, 2011	32.96	33.12	32.63	32.65	5,514,260	-0.67(-2.02%)
Sep 29, 2011	33.49	33.74	32.78	33.32	5,074,278	+0.31(+0.94%)
Sep 28, 2011	33.34	33.56	32.98	33.01	5,549,244	-0.25(-0.75%)
Sep 27, 2011	33.69	33.87	33.18	33.26	6,556,260	+0.19(+0.59%)
Sep 26, 2011	32.80	33.09	32.31	33.07	5,951,303	+0.55(+1.68%)
Sep 23, 2011	32.71	32.84	32.30	32.52	6,934,564	-0.30(-0.91%)
Sep 22, 2011	33.14	33.64	32.43	32.82	10,994,934	-1.20(-3.52%)
Sep 21, 2011	35.11	35.12	34.01	34.01	5,385,588	-1.11(-3.15%)
Sep 20, 2011	35.27	35.59	35.00	35.12	3,481,535	+0.06(+0.18%)
Sep 19, 2011	34.69	35.23	34.55	35.06	3,774,515	-0.09(-0.26%)
Sep 16, 2011	35.23	35.46	34.78	35.15	7,942,026	+0.15(+0.44%)
Sep 15, 2011	34.58	35.01	34.19	35.00	4,337,375	+0.79(+2.32%)
Sep 14, 2011	33.91	34.59	33.39	34.21	5,305,614	+0.55(+1.64%)
Sep 13, 2011	33.57	33.73	33.20	33.65	4,394,654	+0.20(+0.60%)
Sep 12, 2011	32.68	33.50	32.55	33.45	5,123,866	+0.48(+1.45%)
Sep 09, 2011	33.37	33.50	32.67	32.98	5,810,531	-0.75(-2.24%)
Sep 08, 2011	33.88	34.10	33.61	33.73	3,991,077	-0.21(-0.63%)
Sep 07, 2011	33.41	33.95	33.23	33.95	3,576,826	+0.70(+2.10%)
Sep 06, 2011	32.79	33.31	32.60	33.25	4,873,919	-0.35(-1.03%)
Sep 02, 2011	33.93	34.00	33.50	33.59	4,162,461	-0.80(-2.32%)
Sep 01, 2011	34.78	35.03	34.33	34.39	4,191,608	-0.26(-0.74%)
Aug 31, 2011	34.75	35.07	34.43	34.65	5,497,093	+0.12(+0.36%)
Aug 30, 2011	34.12	34.69	33.95	34.52	4,115,791	+0.31(+0.91%)
Aug 29, 2011	34.01	34.22	33.96	34.21	11,141,147	+0.50(+1.48%)
Aug 26, 2011	33.32	33.81	32.60	33.71	6,888,713	+0.51(+1.52%)
Aug 25, 2011	33.93	33.93	33.15	33.20	8,270,926	-0.56(-1.66%)
Aug 24, 2011	33.29	33.80	33.12	33.77	4,964,041	+0.34(+1.03%)
Aug 23, 2011	31.28	33.45	31.28	33.42	4,950,158	+1.08(+3.35%)
Aug 22, 2011	32.78	32.89	32.24	32.34	5,022,099	+0.26(+0.82%)
Aug 19, 2011	31.76	32.59	31.72	32.08	8,950,960	-0.07(-0.22%)
Aug 18, 2011	32.14	32.51	31.74	32.15	9,226,917	-0.98(-2.97%)
Aug 17, 2011	33.30	33.55	32.87	33.13	4,425,595	-0.09(-0.27%)
Aug 16, 2011	32.68	33.34	32.62	33.22	5,676,469	+0.06(+0.19%)
Aug 15, 2011	32.79	33.16	32.55	33.16	4,707,805	+0.42(+1.29%)
Aug 12, 2011	32.58	33.05	32.24	32.73	6,227,844	+0.33(+1.00%)
Aug 11, 2011	31.29	32.78	31.19	32.41	8,823,244	+1.38(+4.44%)
Aug 10, 2011	31.90	32.05	30.97	31.03	12,915,892	-1.38(-4.25%)
Aug 09, 2011	32.39	32.52	31.18	32.41	15,414,539	+0.80(+2.52%)
Aug 08, 2011	32.81	33.33	31.61	31.61	12,393,197	-1.90(-5.68%)
Aug 05, 2011	33.43	33.90	32.52	33.52	10,298,998	+0.36(+1.09%)
Aug 04, 2011	34.02	34.17	33.16	33.16	6,717,824	-1.24(-3.60%)
Aug 03, 2011	34.36	34.52	34.02	34.40	5,403,515	+0.05(+0.14%)
Aug 02, 2011	34.80	35.09	34.32	34.35	6,121,213	-0.73(-2.07%)

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.