Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	32.89	33.35	32.42	32.53	9,879,131	-0.69(-2.07%)
Oct 28, 2011	32.46	33.25	32.43	33.21	10,385,567	+0.51(+1.56%)
Oct 27, 2011	31.47	32.75	31.02	32.70	18,077,270	+1.88(+6.11%)
Oct 26, 2011	31.15	31.19	30.40	30.82	11,702,986	+0.15(+0.47%)
Oct 25, 2011	31.67	31.83	30.63	30.68	8,885,433	-1.23(-3.87%)
Oct 24, 2011	31.17	31.95	31.17	31.91	8,706,433	+0.68(+2.19%)
Oct 21, 2011	30.89	31.25	30.59	31.23	10,708,925	+0.72(+2.37%)
Oct 20, 2011	30.58	30.85	30.21	30.51	13,351,108	+0.18(+0.59%)
Oct 19, 2011	31.85	31.86	30.31	30.33	13,782,867	-1.51(-4.74%)
Oct 18, 2011	31.44	31.99	31.02	31.84	11,340,470	+0.45(+1.42%)
Oct 17, 2011	31.93	32.05	31.27	31.39	9,676,847	-0.61(-1.89%)
Oct 14, 2011	31.69	32.31	31.60	32.00	9,546,902	+0.52(+1.66%)
Oct 13, 2011	30.64	31.77	30.59	31.47	13,870,494	+0.75(+2.44%)
Oct 12, 2011	31.32	31.60	30.64	30.72	15,138,665	-0.14(-0.46%)
Oct 11, 2011	30.27	31.21	30.16	30.87	11,694,115	+0.35(+1.14%)
Oct 10, 2011	29.56	30.52	29.56	30.52	10,170,547	+1.34(+4.61%)
Oct 07, 2011	29.74	29.90	28.97	29.17	13,173,560	-0.45(-1.52%)
Oct 06, 2011	29.57	29.76	28.96	29.62	14,262,539	+0.27(+0.94%)
Oct 05, 2011	28.85	29.39	28.31	29.35	17,143,934	+0.53(+1.85%)
Oct 04, 2011	28.85	28.91	27.45	28.82	28,498,540	-0.30(-1.04%)
Oct 03, 2011	29.83	30.35	29.09	29.12	15,348,904	-0.59(-1.98%)
Sep 30, 2011	30.35	30.37	29.27	29.71	18,357,818	-1.05(-3.41%)
Sep 29, 2011	31.51	31.64	30.11	30.76	10,919,332	-0.14(-0.44%)
Sep 28, 2011	31.66	31.85	30.83	30.89	10,961,557	-0.78(-2.45%)
Sep 27, 2011	31.76	32.03	31.23	31.67	13,100,909	+0.35(+1.11%)
Sep 26, 2011	31.83	32.22	31.02	31.32	16,962,546	-0.25(-0.78%)
Sep 23, 2011	30.92	31.67	30.74	31.57	13,815,557	+0.57(+1.83%)
Sep 22, 2011	31.10	31.66	30.28	31.00	23,685,680	-0.94(-2.94%)
Sep 21, 2011	33.21	33.39	31.93	31.94	15,140,941	-1.20(-3.62%)
Sep 20, 2011	32.62	33.90	32.62	33.14	24,450,068	+0.54(+1.67%)
Sep 19, 2011	31.99	32.97	31.75	32.59	17,608,834	+0.10(+0.30%)
Sep 16, 2011	32.77	32.97	31.68	32.50	55,997,484	-0.09(-0.28%)
Sep 15, 2011	31.73	32.74	30.96	32.59	23,621,868	+1.00(+3.18%)
Sep 14, 2011	30.91	31.72	30.57	31.59	19,092,846	+0.78(+2.55%)
Sep 13, 2011	30.19	30.81	29.98	30.80	11,092,191	+0.64(+2.12%)
Sep 12, 2011	29.97	30.49	29.48	30.16	16,452,210	+0.00(+0.01%)
Sep 09, 2011	31.49	31.62	30.15	30.16	18,869,178	-1.49(-4.70%)
Sep 08, 2011	31.59	32.33	31.41	31.65	17,094,836	-0.11(-0.35%)
Sep 07, 2011	30.74	31.78	30.66	31.76	17,551,834	+1.51(+4.98%)
Sep 06, 2011	29.32	30.28	29.18	30.25	13,097,813	+0.22(+0.72%)
Sep 02, 2011	30.22	30.59	29.98	30.04	9,311,689	-0.88(-2.84%)
Sep 01, 2011	30.92	31.39	30.77	30.92	11,268,980	+0.03(+0.11%)
Aug 31, 2011	31.18	31.45	30.55	30.88	11,035,095	-0.00(-0.01%)
Aug 30, 2011	30.47	31.08	30.07	30.88	11,969,118	+0.22(+0.72%)
Aug 29, 2011	30.86	31.28	30.14	30.66	16,141,392	+0.19(+0.63%)
Aug 26, 2011	30.05	30.63	29.35	30.47	11,230,994	+0.23(+0.77%)
Aug 25, 2011	30.54	30.86	30.06	30.24	8,821,713	-0.22(-0.72%)
Aug 24, 2011	30.19	30.89	29.87	30.46	12,497,946	+0.26(+0.87%)
Aug 23, 2011	28.92	30.21	28.50	30.20	11,443,302	+1.54(+5.36%)
Aug 22, 2011	28.84	28.91	28.23	28.66	10,990,628	+0.55(+1.95%)
Aug 19, 2011	28.22	29.06	28.10	28.11	16,674,341	-0.44(-1.56%)
Aug 18, 2011	29.74	29.97	28.35	28.56	22,675,950	-2.00(-6.53%)
Aug 17, 2011	31.58	31.62	30.26	30.56	15,684,758	-0.82(-2.62%)
Aug 16, 2011	31.27	31.66	30.76	31.38	15,724,538	+0.00(+0.00%)
Aug 15, 2011	31.01	31.71	30.54	31.38	15,923,479	+0.65(+2.11%)
Aug 12, 2011	30.82	31.16	29.80	30.73	13,878,782	+0.06(+0.21%)
Aug 11, 2011	28.96	30.91	28.65	30.67	27,219,992	+2.22(+7.80%)
Aug 10, 2011	29.41	30.09	28.44	28.45	31,824,304	-1.79(-5.92%)
Aug 09, 2011	28.86	30.24	27.59	30.24	28,589,502	+2.89(+10.57%)
Aug 08, 2011	29.49	30.19	27.32	27.35	30,628,690	-3.24(-10.59%)
Aug 05, 2011	30.79	31.00	29.35	30.59	25,375,434	+0.37(+1.22%)
Aug 04, 2011	31.27	31.44	30.22	30.22	26,203,560	-1.49(-4.69%)
Aug 03, 2011	29.24	31.89	29.18	31.70	55,413,480	+3.74(+13.39%)
Aug 02, 2011	28.37	28.98	27.96	27.96	12,410,198	-0.53(-1.85%)

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.