Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.70	34.10	33.25	33.25	10,558,524	-1.03(-3.00%)
Oct 28, 2011	34.53	34.99	33.96	34.28	8,841,479	-0.37(-1.06%)
Oct 27, 2011	33.78	35.03	33.43	34.64	9,743,801	+2.07(+6.34%)
Oct 26, 2011	32.68	32.75	31.73	32.58	11,213,631	+0.44(+1.35%)
Oct 25, 2011	32.65	32.69	31.94	32.14	7,511,336	-0.79(-2.39%)
Oct 24, 2011	32.65	33.02	32.39	32.93	9,073,352	+0.17(+0.51%)
Oct 21, 2011	32.46	32.79	32.31	32.77	7,902,577	+0.65(+2.02%)
Oct 20, 2011	32.15	32.43	31.55	32.12	8,091,280	-0.11(-0.34%)
Oct 19, 2011	32.90	33.06	32.08	32.23	7,219,893	-0.79(-2.41%)
Oct 18, 2011	31.67	33.34	31.58	33.02	8,388,690	+1.29(+4.07%)
Oct 17, 2011	32.68	32.89	31.65	31.73	6,473,226	-1.10(-3.35%)
Oct 14, 2011	32.51	32.90	32.27	32.83	4,804,567	+0.78(+2.44%)
Oct 13, 2011	31.95	32.16	31.68	32.05	5,576,137	-0.10(-0.32%)
Oct 12, 2011	31.68	32.50	31.68	32.15	8,364,391	+0.60(+1.91%)
Oct 11, 2011	31.04	31.66	31.02	31.55	5,282,082	+0.19(+0.59%)
Oct 10, 2011	30.71	31.38	30.56	31.36	5,858,275	+0.95(+3.14%)
Oct 07, 2011	31.04	31.04	30.17	30.41	8,566,044	-0.34(-1.10%)
Oct 06, 2011	30.37	30.76	30.31	30.75	6,387,370	+0.85(+2.84%)
Oct 05, 2011	29.22	29.99	28.88	29.90	7,494,558	+0.79(+2.71%)
Oct 04, 2011	27.76	29.18	27.29	29.11	12,244,097	+0.99(+3.54%)
Oct 03, 2011	28.43	29.16	28.10	28.12	11,675,466	-0.43(-1.50%)
Sep 30, 2011	29.84	29.89	28.54	28.54	11,095,157	-1.71(-5.66%)
Sep 29, 2011	30.51	30.93	29.55	30.26	8,264,079	+0.39(+1.30%)
Sep 28, 2011	30.40	30.94	29.79	29.87	8,772,631	-0.58(-1.91%)
Sep 27, 2011	31.03	31.13	30.23	30.45	10,251,973	+0.26(+0.85%)
Sep 26, 2011	29.64	30.24	29.03	30.19	9,734,401	+0.95(+3.24%)
Sep 23, 2011	29.00	29.72	28.76	29.25	10,457,848	+0.24(+0.83%)
Sep 22, 2011	29.26	29.26	28.58	29.01	14,826,646	-1.22(-4.05%)
Sep 21, 2011	31.25	31.62	30.22	30.23	8,899,248	-1.24(-3.95%)
Sep 20, 2011	31.69	31.97	31.25	31.47	8,068,829	+0.08(+0.24%)
Sep 19, 2011	31.00	31.58	30.56	31.40	6,282,963	-0.21(-0.66%)
Sep 16, 2011	31.83	32.14	31.36	31.60	9,727,618	-0.12(-0.37%)
Sep 15, 2011	31.44	31.72	31.13	31.72	8,706,680	+0.63(+2.02%)
Sep 14, 2011	31.02	31.57	30.19	31.09	11,583,594	+0.24(+0.78%)
Sep 13, 2011	30.40	31.02	30.25	30.85	8,539,180	+0.59(+1.94%)
Sep 12, 2011	29.85	30.46	29.42	30.26	12,653,835	+0.28(+0.92%)
Sep 09, 2011	30.32	30.69	29.68	29.99	17,201,416	-0.68(-2.21%)
Sep 08, 2011	30.69	31.18	30.47	30.66	9,863,405	-0.25(-0.80%)
Sep 07, 2011	30.55	30.95	30.35	30.91	6,821,864	+0.89(+2.97%)
Sep 06, 2011	29.41	30.11	29.19	30.02	9,017,564	-0.40(-1.32%)
Sep 02, 2011	30.90	31.05	30.19	30.42	9,220,029	-1.08(-3.44%)
Sep 01, 2011	32.12	32.30	31.44	31.51	10,047,185	-0.66(-2.04%)
Aug 31, 2011	32.45	32.88	31.87	32.16	10,822,200	+0.06(+0.19%)
Aug 30, 2011	31.87	32.36	31.47	32.10	11,681,026	-0.29(-0.90%)
Aug 29, 2011	31.92	32.40	31.79	32.39	7,232,694	+1.02(+3.24%)
Aug 26, 2011	30.46	31.65	29.97	31.38	10,795,178	+0.66(+2.14%)
Aug 25, 2011	31.80	32.07	30.62	30.72	7,988,292	-0.92(-2.90%)
Aug 24, 2011	30.54	31.69	30.42	31.64	8,495,609	+0.97(+3.15%)
Aug 23, 2011	29.70	30.67	29.37	30.67	8,878,278	+1.24(+4.20%)
Aug 22, 2011	30.11	30.18	29.37	29.43	7,989,111	+0.10(+0.33%)
Aug 19, 2011	29.23	30.29	29.17	29.34	9,735,135	-0.34(-1.14%)
Aug 18, 2011	30.70	30.78	29.41	29.68	12,843,363	-2.03(-6.41%)
Aug 17, 2011	32.07	32.25	31.38	31.71	5,978,922	-0.12(-0.39%)
Aug 16, 2011	32.02	32.34	31.53	31.83	8,831,869	-0.58(-1.79%)
Aug 15, 2011	32.21	32.80	32.07	32.41	7,933,349	+0.42(+1.32%)
Aug 12, 2011	31.90	32.32	31.51	31.99	11,833,785	+0.43(+1.36%)
Aug 11, 2011	29.27	31.98	29.17	31.56	19,677,030	+2.62(+9.05%)
Aug 10, 2011	30.32	30.37	28.85	28.94	23,620,070	-1.72(-5.62%)
Aug 09, 2011	30.48	30.72	28.36	30.67	21,244,506	+1.51(+5.17%)
Aug 08, 2011	30.48	30.70	29.11	29.16	21,869,390	-1.96(-6.30%)
Aug 05, 2011	32.16	32.35	30.52	31.12	25,854,510	-0.43(-1.35%)
Aug 04, 2011	32.73	32.86	31.55	31.55	13,276,675	-1.68(-5.06%)
Aug 03, 2011	32.39	33.32	32.03	33.23	12,812,235	+0.96(+2.97%)
Aug 02, 2011	33.24	33.51	32.22	32.27	15,034,076	-1.37(-4.08%)

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.