Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	29.36	29.41	27.98	27.99	2,803,857	-1.87(-6.27%)
Oct 28, 2011	28.01	30.36	28.01	29.86	4,799,797	+1.33(+4.67%)
Oct 27, 2011	28.23	29.14	27.65	28.53	3,929,188	+1.73(+6.46%)
Oct 26, 2011	26.79	27.13	26.14	26.80	2,141,071	+0.47(+1.79%)
Oct 25, 2011	27.60	27.70	26.27	26.33	2,377,951	-1.32(-4.79%)
Oct 24, 2011	26.79	27.65	26.68	27.65	1,726,377	+0.97(+3.63%)
Oct 21, 2011	26.24	26.74	26.02	26.69	1,705,051	+0.90(+3.51%)
Oct 20, 2011	25.32	25.98	24.99	25.78	3,448,524	+0.04(+0.14%)
Oct 19, 2011	27.05	27.05	25.66	25.75	2,465,442	-1.23(-4.57%)
Oct 18, 2011	26.44	27.18	25.86	26.98	3,144,520	+0.45(+1.69%)
Oct 17, 2011	27.07	27.23	26.48	26.53	2,664,743	-0.68(-2.49%)
Oct 14, 2011	27.01	27.28	26.57	27.21	1,974,942	+0.74(+2.80%)
Oct 13, 2011	26.42	26.61	26.10	26.46	2,198,890	-0.15(-0.56%)
Oct 12, 2011	26.61	27.06	26.43	26.61	2,189,442	+0.23(+0.86%)
Oct 11, 2011	26.09	26.64	25.92	26.39	2,093,428	+0.12(+0.46%)
Oct 10, 2011	25.89	26.27	25.77	26.27	1,909,987	+0.99(+3.92%)
Oct 07, 2011	25.88	25.96	25.00	25.28	4,009,792	-0.31(-1.20%)
Oct 06, 2011	25.52	25.85	25.35	25.58	4,716,285	+0.24(+0.96%)
Oct 05, 2011	25.56	25.75	24.86	25.34	5,238,076	-0.16(-0.64%)
Oct 04, 2011	23.91	25.62	23.66	25.50	5,140,045	+1.12(+4.59%)
Oct 03, 2011	24.18	24.87	24.05	24.38	10,077,204	-0.02(-0.10%)
Sep 30, 2011	24.81	25.04	24.30	24.41	4,003,885	-0.79(-3.12%)
Sep 29, 2011	25.42	25.96	24.62	25.20	3,763,013	+0.41(+1.67%)
Sep 28, 2011	25.63	25.73	24.52	24.78	4,024,534	-0.77(-3.00%)
Sep 27, 2011	25.85	26.27	25.39	25.55	3,437,577	+0.35(+1.39%)
Sep 26, 2011	24.20	25.21	23.92	25.20	4,300,350	+1.35(+5.68%)
Sep 23, 2011	23.57	24.52	23.57	23.85	3,367,690	+0.12(+0.51%)
Sep 22, 2011	24.54	24.54	23.11	23.73	4,586,183	-1.57(-6.21%)
Sep 21, 2011	26.12	26.27	25.27	25.30	3,640,273	-0.77(-2.97%)
Sep 20, 2011	26.85	26.91	26.03	26.07	2,862,213	-0.71(-2.65%)
Sep 19, 2011	26.53	26.94	26.13	26.78	2,213,329	-0.38(-1.39%)
Sep 16, 2011	27.27	27.46	26.75	27.16	2,524,924	+0.01(+0.03%)
Sep 15, 2011	26.76	27.16	26.46	27.15	2,903,191	+0.66(+2.50%)
Sep 14, 2011	26.25	26.96	25.59	26.49	3,185,835	+0.32(+1.21%)
Sep 13, 2011	25.46	26.34	25.41	26.17	3,283,831	+0.70(+2.74%)
Sep 12, 2011	25.19	25.62	24.93	25.47	3,164,547	-0.17(-0.65%)
Sep 09, 2011	26.34	26.37	25.25	25.64	4,773,382	-1.07(-4.00%)
Sep 08, 2011	27.07	27.44	26.56	26.71	3,489,439	-0.45(-1.67%)
Sep 07, 2011	26.89	27.85	26.89	27.16	6,260,404	+0.70(+2.65%)
Sep 06, 2011	26.63	27.07	26.10	26.46	5,691,238	-1.20(-4.35%)
Sep 02, 2011	27.85	28.22	27.55	27.66	1,710,763	-0.97(-3.40%)
Sep 01, 2011	29.27	29.35	28.58	28.63	2,283,225	-0.62(-2.13%)
Aug 31, 2011	29.53	29.89	28.95	29.25	2,325,358	-0.09(-0.31%)
Aug 30, 2011	28.87	29.66	28.83	29.35	2,076,584	+0.26(+0.90%)
Aug 29, 2011	28.44	29.12	28.38	29.09	2,120,648	+1.13(+4.05%)
Aug 26, 2011	27.06	28.24	26.57	27.95	2,665,577	+0.64(+2.34%)
Aug 25, 2011	27.71	27.90	27.12	27.31	2,784,380	-0.29(-1.04%)
Aug 24, 2011	27.41	27.66	26.99	27.60	4,083,395	+0.19(+0.68%)
Aug 23, 2011	26.62	27.41	26.37	27.41	3,069,198	+0.94(+3.55%)
Aug 22, 2011	27.59	27.67	26.36	26.47	2,648,262	-0.40(-1.50%)
Aug 19, 2011	26.90	27.80	26.82	26.88	2,565,356	-0.50(-1.82%)
Aug 18, 2011	28.41	28.42	27.11	27.37	4,640,518	-2.13(-7.20%)
Aug 17, 2011	30.13	30.48	29.39	29.50	2,228,991	-0.27(-0.89%)
Aug 16, 2011	29.95	30.34	29.52	29.76	2,753,098	-0.70(-2.29%)
Aug 15, 2011	30.37	30.54	29.99	30.46	1,817,768	+0.42(+1.40%)
Aug 12, 2011	29.11	30.50	29.11	30.04	4,657,548	+0.33(+1.11%)
Aug 11, 2011	28.72	30.23	28.51	29.71	3,248,318	+1.15(+4.02%)
Aug 10, 2011	28.28	29.57	28.13	28.56	5,025,088	-1.07(-3.60%)
Aug 09, 2011	29.58	29.66	27.70	29.63	3,167,567	+2.02(+7.33%)
Aug 08, 2011	29.58	29.58	27.19	27.61	5,445,905	-2.80(-9.22%)
Aug 05, 2011	30.84	31.47	29.17	30.41	5,281,961	+0.07(+0.24%)
Aug 04, 2011	32.23	32.27	30.31	30.34	4,114,819	-2.26(-6.94%)
Aug 03, 2011	32.89	33.14	31.77	32.60	4,091,359	-0.28(-0.85%)
Aug 02, 2011	33.76	34.35	32.84	32.88	3,014,724	-1.35(-3.94%)

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.