Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	31.52	31.72	30.90	31.02	5,756,076	-1.21(-3.74%)
Oct 28, 2011	31.19	32.28	30.98	32.22	4,456,408	+0.84(+2.67%)
Oct 27, 2011	31.22	31.95	30.76	31.38	6,354,638	+1.14(+3.75%)
Oct 26, 2011	29.99	30.47	29.32	30.25	6,866,882	+0.74(+2.50%)
Oct 25, 2011	29.11	29.94	28.48	29.51	7,385,748	+0.12(+0.41%)
Oct 24, 2011	27.97	29.72	27.97	29.39	7,021,874	+1.55(+5.58%)
Oct 21, 2011	27.47	27.84	27.00	27.84	7,474,080	+0.56(+2.05%)
Oct 20, 2011	29.73	29.77	26.52	27.28	12,739,725	-2.34(-7.90%)
Oct 19, 2011	30.21	30.66	29.48	29.62	5,877,950	-0.57(-1.88%)
Oct 18, 2011	29.00	30.41	28.63	30.19	5,731,525	+1.28(+4.41%)
Oct 17, 2011	30.21	30.39	28.82	28.91	3,490,835	-1.50(-4.95%)
Oct 14, 2011	29.67	30.49	29.60	30.42	3,458,573	+1.25(+4.27%)
Oct 13, 2011	29.38	29.44	28.70	29.17	4,058,030	-0.66(-2.20%)
Oct 12, 2011	28.89	30.20	28.84	29.83	6,242,035	+1.14(+3.96%)
Oct 11, 2011	28.18	28.84	28.02	28.69	6,889,697	+0.40(+1.41%)
Oct 10, 2011	27.79	28.43	27.79	28.30	6,409,843	+0.66(+2.38%)
Oct 07, 2011	28.36	28.38	27.40	27.64	8,592,567	-0.34(-1.21%)
Oct 06, 2011	27.90	28.02	27.59	27.98	6,697,297	+0.24(+0.86%)
Oct 05, 2011	27.63	27.94	27.12	27.74	7,265,702	+0.26(+0.94%)
Oct 04, 2011	25.88	27.55	25.76	27.48	9,915,603	+1.10(+4.15%)
Oct 03, 2011	27.92	28.21	26.33	26.38	6,932,108	-1.60(-5.73%)
Sep 30, 2011	26.22	28.06	26.03	27.99	20,699,768	-3.86(-12.11%)
Sep 29, 2011	32.16	32.63	30.93	31.84	3,775,087	+0.46(+1.46%)
Sep 28, 2011	32.48	33.18	31.34	31.38	4,139,656	-1.21(-3.70%)
Sep 27, 2011	33.26	34.04	32.37	32.59	4,829,396	+0.10(+0.31%)
Sep 26, 2011	31.27	32.56	30.44	32.49	4,212,101	+1.60(+5.19%)
Sep 23, 2011	30.06	31.29	29.85	30.89	4,255,162	+0.77(+2.55%)
Sep 22, 2011	30.42	30.68	29.63	30.12	7,083,462	-1.55(-4.91%)
Sep 21, 2011	32.85	33.64	31.65	31.67	4,560,781	-1.40(-4.25%)
Sep 20, 2011	33.70	33.97	33.03	33.08	4,516,203	-0.44(-1.31%)
Sep 19, 2011	34.78	34.78	33.01	33.52	6,633,053	-2.05(-5.77%)
Sep 16, 2011	35.73	36.80	34.95	35.57	11,508,590	+0.81(+2.32%)
Sep 15, 2011	33.99	34.79	33.25	34.76	5,748,397	+1.24(+3.68%)
Sep 14, 2011	33.38	34.09	32.21	33.53	5,861,040	+0.43(+1.29%)
Sep 13, 2011	32.60	33.67	32.47	33.10	4,280,359	+0.54(+1.65%)
Sep 12, 2011	31.50	32.64	31.21	32.56	4,569,802	+0.41(+1.27%)
Sep 09, 2011	32.62	32.92	31.66	32.15	6,313,878	-1.08(-3.24%)
Sep 08, 2011	34.01	34.58	33.10	33.23	5,686,006	-1.11(-3.22%)
Sep 07, 2011	33.27	34.45	33.17	34.33	5,776,744	+1.60(+4.90%)
Sep 06, 2011	31.56	32.80	31.31	32.73	5,859,239	+0.47(+1.45%)
Sep 02, 2011	31.48	32.50	31.31	32.26	5,476,462	-0.15(-0.46%)
Sep 01, 2011	33.33	33.48	32.25	32.41	4,383,718	-0.98(-2.92%)
Aug 31, 2011	33.04	33.91	33.00	33.39	5,102,129	+0.59(+1.79%)
Aug 30, 2011	32.30	33.09	31.94	32.80	4,304,984	+0.36(+1.11%)
Aug 29, 2011	31.96	32.58	31.83	32.44	4,750,421	+1.00(+3.17%)
Aug 26, 2011	29.34	31.63	29.23	31.44	8,337,064	+1.85(+6.26%)
Aug 25, 2011	30.16	30.37	29.01	29.59	7,358,901	-0.40(-1.33%)
Aug 24, 2011	28.97	30.05	28.75	29.99	6,142,078	+0.99(+3.40%)
Aug 23, 2011	27.37	29.00	27.01	29.00	6,333,324	+1.73(+6.36%)
Aug 22, 2011	28.22	28.23	27.07	27.27	5,405,421	-0.19(-0.69%)
Aug 19, 2011	27.40	28.43	27.27	27.46	6,079,602	-0.24(-0.86%)
Aug 18, 2011	28.91	28.91	27.45	27.70	7,015,216	-2.21(-7.40%)
Aug 17, 2011	31.00	31.07	29.73	29.91	4,856,104	-0.88(-2.85%)
Aug 16, 2011	31.02	31.77	30.62	30.79	5,924,833	-0.50(-1.59%)
Aug 15, 2011	30.57	31.39	30.47	31.28	5,911,049	+1.01(+3.32%)
Aug 12, 2011	29.52	30.65	29.20	30.28	8,037,839	+1.29(+4.43%)
Aug 11, 2011	28.38	29.47	27.95	28.99	14,341,544	+0.89(+3.15%)
Aug 10, 2011	29.20	29.30	27.99	28.11	13,794,915	-1.86(-6.22%)
Aug 09, 2011	29.66	30.12	27.94	29.97	18,033,514	+0.57(+1.93%)
Aug 08, 2011	30.89	31.53	29.25	29.40	12,346,866	-2.34(-7.38%)
Aug 05, 2011	33.27	33.41	31.10	31.74	13,126,742	-0.92(-2.81%)
Aug 04, 2011	34.10	34.24	32.50	32.66	10,149,900	-2.04(-5.89%)
Aug 03, 2011	35.22	35.27	33.89	34.70	8,426,975	-0.39(-1.11%)
Aug 02, 2011	36.70	37.02	35.09	35.09	5,808,871	-2.04(-5.50%)

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.