Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	32.58	32.61	32.15	32.17	1,969,484	-0.66(-2.00%)
Oct 28, 2011	32.84	32.93	32.65	32.83	1,510,718	+0.13(+0.41%)
Oct 27, 2011	32.76	32.92	32.25	32.69	3,079,823	+0.65(+2.01%)
Oct 26, 2011	31.83	32.22	31.31	32.05	1,568,110	+0.49(+1.57%)
Oct 25, 2011	32.09	32.27	31.47	31.55	2,322,037	-0.83(-2.57%)
Oct 24, 2011	31.98	32.48	31.87	32.39	1,475,482	+0.54(+1.70%)
Oct 21, 2011	31.68	32.10	31.27	31.85	3,156,608	+0.45(+1.42%)
Oct 20, 2011	31.28	31.50	30.84	31.40	1,300,329	+0.25(+0.79%)
Oct 19, 2011	31.32	31.76	31.11	31.16	1,106,476	-0.29(-0.94%)
Oct 18, 2011	31.24	31.68	30.74	31.45	1,022,070	+0.24(+0.77%)
Oct 17, 2011	31.57	31.82	31.12	31.21	1,102,522	-0.66(-2.06%)
Oct 14, 2011	32.05	32.05	31.56	31.87	915,105	+0.10(+0.32%)
Oct 13, 2011	31.34	31.88	31.26	31.76	1,329,593	+0.49(+1.57%)
Oct 12, 2011	31.87	31.87	31.24	31.27	1,717,384	-0.25(-0.78%)
Oct 11, 2011	31.36	31.85	31.36	31.52	595,743	-0.05(-0.15%)
Oct 10, 2011	31.25	31.70	31.20	31.56	773,906	+0.75(+2.42%)
Oct 07, 2011	31.33	31.33	30.75	30.82	1,611,063	-0.63(-1.99%)
Oct 06, 2011	30.95	31.49	30.55	31.44	1,792,038	+0.72(+2.33%)
Oct 05, 2011	30.03	30.82	29.66	30.73	1,945,304	+0.88(+2.95%)
Oct 04, 2011	28.82	29.91	28.72	29.85	3,103,066	+0.66(+2.24%)
Oct 03, 2011	30.24	30.61	29.16	29.19	2,201,327	-1.39(-4.53%)
Sep 30, 2011	30.51	31.06	30.37	30.58	2,915,478	-0.25(-0.81%)
Sep 29, 2011	31.46	31.46	30.07	30.82	1,203,296	+0.02(+0.07%)
Sep 28, 2011	31.80	31.91	30.79	30.80	1,658,035	-0.86(-2.72%)
Sep 27, 2011	31.93	32.09	31.52	31.66	3,007,471	+0.47(+1.49%)
Sep 26, 2011	31.23	31.38	30.51	31.20	3,770,890	+0.15(+0.49%)
Sep 23, 2011	30.61	31.18	30.60	31.05	2,940,791	+0.22(+0.71%)
Sep 22, 2011	30.79	31.23	30.36	30.83	4,079,362	-0.85(-2.70%)
Sep 21, 2011	32.30	32.56	31.67	31.68	1,746,270	-0.57(-1.76%)
Sep 20, 2011	31.97	32.60	31.93	32.25	3,136,934	+0.27(+0.84%)
Sep 19, 2011	31.68	32.23	31.45	31.98	3,013,922	-0.09(-0.30%)
Sep 16, 2011	31.96	32.28	31.81	32.08	1,825,613	+0.03(+0.08%)
Sep 15, 2011	32.12	32.12	31.55	32.05	2,118,542	+0.34(+1.07%)
Sep 14, 2011	31.70	32.10	31.10	31.71	3,138,164	+0.31(+0.99%)
Sep 13, 2011	30.95	31.51	30.93	31.40	2,951,816	+0.40(+1.30%)
Sep 12, 2011	30.29	30.99	30.29	30.99	2,035,904	+0.24(+0.77%)
Sep 09, 2011	31.38	31.49	30.59	30.76	2,516,705	-0.94(-2.98%)
Sep 08, 2011	31.66	32.08	31.39	31.70	1,376,833	-0.05(-0.17%)
Sep 07, 2011	31.20	31.76	31.13	31.75	1,867,425	+0.90(+2.93%)
Sep 06, 2011	29.65	30.90	29.65	30.85	1,642,877	+0.44(+1.44%)
Sep 02, 2011	30.64	31.17	30.30	30.41	1,890,205	-0.62(-2.01%)
Sep 01, 2011	31.45	31.83	30.93	31.03	1,110,601	-0.48(-1.52%)
Aug 31, 2011	31.76	32.02	31.23	31.51	1,253,354	+0.02(+0.06%)
Aug 30, 2011	30.85	31.66	30.85	31.49	918,943	+0.32(+1.02%)
Aug 29, 2011	30.55	31.18	30.44	31.18	1,487,310	+1.01(+3.33%)
Aug 26, 2011	29.22	30.24	28.86	30.17	1,905,439	+0.66(+2.24%)
Aug 25, 2011	30.02	30.31	29.43	29.51	2,024,379	-0.69(-2.30%)
Aug 24, 2011	29.78	30.20	29.48	30.20	1,861,716	+0.20(+0.68%)
Aug 23, 2011	28.98	30.03	28.73	30.00	2,118,014	+1.14(+3.95%)
Aug 22, 2011	29.77	29.78	28.73	28.86	1,711,098	-0.13(-0.44%)
Aug 19, 2011	28.56	29.40	28.56	28.99	2,010,667	+0.04(+0.14%)
Aug 18, 2011	29.49	29.63	28.70	28.95	2,620,171	-1.43(-4.70%)
Aug 17, 2011	30.54	30.93	30.02	30.38	2,836,797	-0.16(-0.54%)
Aug 16, 2011	30.14	30.74	30.14	30.54	3,348,629	-0.13(-0.43%)
Aug 15, 2011	29.82	30.69	29.82	30.67	2,286,258	+0.95(+3.18%)
Aug 12, 2011	29.51	29.95	29.14	29.72	1,683,321	+0.63(+2.17%)
Aug 11, 2011	27.88	29.45	27.88	29.09	3,909,268	+1.10(+3.93%)
Aug 10, 2011	28.66	29.03	27.96	27.99	5,166,125	-1.43(-4.85%)
Aug 09, 2011	29.04	29.47	27.50	29.42	8,151,049	+1.65(+5.96%)
Aug 08, 2011	28.63	29.11	27.52	27.77	8,118,222	-1.83(-6.18%)
Aug 05, 2011	30.03	30.31	28.70	29.59	6,667,162	-0.32(-1.06%)
Aug 04, 2011	31.79	31.79	29.88	29.91	8,088,174	-2.56(-7.88%)
Aug 03, 2011	32.41	32.64	31.34	32.47	7,040,451	-0.03(-0.09%)
Aug 02, 2011	33.32	33.74	32.47	32.50	4,981,495	-1.04(-3.09%)

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.