Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	37.43	37.63	36.53	36.55	6,814,320	-0.80(-2.14%)
Oct 28, 2011	37.47	37.55	36.91	37.35	5,119,192	-0.18(-0.49%)
Oct 27, 2011	37.02	37.75	36.21	37.53	6,083,385	+1.77(+4.96%)
Oct 26, 2011	35.74	36.32	35.31	35.76	4,428,695	+0.54(+1.54%)
Oct 25, 2011	35.41	36.03	35.03	35.21	3,522,376	-0.28(-0.80%)
Oct 24, 2011	35.39	35.93	34.98	35.50	5,042,809	+0.46(+1.31%)
Oct 21, 2011	34.78	35.11	34.52	35.04	3,702,363	+0.72(+2.09%)
Oct 20, 2011	34.01	34.41	33.46	34.32	3,837,368	+0.43(+1.27%)
Oct 19, 2011	34.14	35.03	33.73	33.89	4,310,285	-0.21(-0.62%)
Oct 18, 2011	33.77	34.41	32.39	34.10	8,786,201	-0.36(-1.04%)
Oct 17, 2011	34.46	34.85	34.36	34.46	4,309,153	-0.34(-0.98%)
Oct 14, 2011	34.47	34.82	34.38	34.80	4,331,360	+0.78(+2.30%)
Oct 13, 2011	34.32	34.48	33.69	34.02	4,259,101	-0.42(-1.23%)
Oct 12, 2011	34.01	34.85	33.92	34.44	4,498,482	+0.82(+2.43%)
Oct 11, 2011	33.43	33.82	33.31	33.62	2,469,113	-0.10(-0.30%)
Oct 10, 2011	33.14	33.73	32.79	33.73	4,104,898	+1.25(+3.86%)
Oct 07, 2011	32.76	32.82	31.72	32.47	8,144,311	-0.03(-0.08%)
Oct 06, 2011	32.11	32.54	32.00	32.50	6,235,826	+0.22(+0.68%)
Oct 05, 2011	32.62	32.76	31.91	32.28	6,244,183	-0.28(-0.87%)
Oct 04, 2011	31.08	32.63	30.60	32.56	8,041,094	+1.14(+3.61%)
Oct 03, 2011	32.87	33.30	31.41	31.43	7,401,962	-1.84(-5.53%)
Sep 30, 2011	33.66	34.10	33.17	33.27	5,541,580	-0.81(-2.36%)
Sep 29, 2011	34.99	35.11	33.26	34.07	7,275,023	-0.35(-1.01%)
Sep 28, 2011	35.85	35.95	34.36	34.42	5,549,968	-1.40(-3.91%)
Sep 27, 2011	36.72	36.82	35.65	35.82	6,945,914	-0.29(-0.81%)
Sep 26, 2011	35.83	36.14	35.00	36.11	5,312,637	+0.73(+2.07%)
Sep 23, 2011	34.53	35.56	34.20	35.38	6,401,811	+0.69(+1.98%)
Sep 22, 2011	34.42	35.19	34.15	34.70	7,013,180	-0.84(-2.37%)
Sep 21, 2011	36.90	37.14	35.51	35.54	5,290,292	-1.55(-4.17%)
Sep 20, 2011	37.73	38.31	36.76	37.08	6,313,626	-0.54(-1.44%)
Sep 19, 2011	37.20	37.84	37.08	37.62	3,670,744	-0.39(-1.04%)
Sep 16, 2011	38.03	38.27	37.38	38.02	5,449,587	+0.23(+0.61%)
Sep 15, 2011	37.27	37.93	36.60	37.79	5,513,042	+0.93(+2.53%)
Sep 14, 2011	37.13	37.43	36.20	36.86	9,323,520	-0.25(-0.67%)
Sep 13, 2011	35.94	37.25	35.78	37.10	9,254,194	+1.91(+5.44%)
Sep 12, 2011	34.32	35.51	34.21	35.19	5,070,159	+0.40(+1.16%)
Sep 09, 2011	35.48	35.72	34.58	34.79	5,726,521	-1.09(-3.04%)
Sep 08, 2011	36.21	37.03	35.83	35.88	5,060,340	-0.70(-1.90%)
Sep 07, 2011	35.80	36.85	35.66	36.57	4,600,219	+1.33(+3.77%)
Sep 06, 2011	34.31	35.35	34.15	35.24	4,873,578	-0.36(-1.00%)
Sep 02, 2011	35.74	36.42	35.51	35.60	3,746,523	-0.91(-2.48%)
Sep 01, 2011	36.82	37.54	36.34	36.51	4,256,521	-0.14(-0.37%)
Aug 31, 2011	36.85	37.63	36.39	36.65	7,104,510	+0.08(+0.23%)
Aug 30, 2011	35.70	36.77	35.61	36.56	4,961,744	+0.71(+1.99%)
Aug 29, 2011	35.41	36.00	35.17	35.85	3,304,250	+0.85(+2.43%)
Aug 26, 2011	34.16	35.16	33.20	35.00	3,908,719	+0.77(+2.25%)
Aug 25, 2011	34.88	35.24	34.04	34.23	4,615,953	-0.48(-1.37%)
Aug 24, 2011	33.83	34.79	33.48	34.70	5,188,609	+0.78(+2.29%)
Aug 23, 2011	32.62	34.10	32.13	33.93	7,698,482	+1.68(+5.19%)
Aug 22, 2011	33.19	33.24	32.13	32.25	4,692,620	-0.23(-0.70%)
Aug 19, 2011	32.80	33.70	32.26	32.48	6,065,841	-0.88(-2.63%)
Aug 18, 2011	33.57	33.94	32.98	33.36	6,295,219	-1.31(-3.78%)
Aug 17, 2011	34.89	35.35	34.24	34.67	3,242,238	+0.04(+0.11%)
Aug 16, 2011	34.72	34.96	34.20	34.63	3,695,195	-0.48(-1.36%)
Aug 15, 2011	34.29	35.11	34.27	35.11	4,255,014	+0.97(+2.84%)
Aug 12, 2011	33.97	34.72	33.73	34.14	5,605,281	+0.59(+1.77%)
Aug 11, 2011	32.21	33.96	31.86	33.54	6,379,835	+1.44(+4.48%)
Aug 10, 2011	33.33	33.92	32.04	32.10	9,345,156	-1.67(-4.93%)
Aug 09, 2011	33.39	33.85	31.65	33.77	9,316,192	+2.14(+6.77%)
Aug 08, 2011	33.39	33.72	31.58	31.63	10,387,333	-2.63(-7.67%)
Aug 05, 2011	35.14	35.14	33.41	34.26	12,359,906	-0.39(-1.14%)
Aug 04, 2011	35.37	35.86	34.61	34.65	5,834,710	-1.24(-3.44%)
Aug 03, 2011	35.96	36.30	35.09	35.89	8,073,408	+0.03(+0.08%)
Aug 02, 2011	36.50	37.19	35.85	35.86	6,243,116	-1.03(-2.78%)

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.