Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.09	33.81	32.69	32.72	9,676,492	-1.87(-5.41%)
Oct 28, 2011	34.35	34.70	34.06	34.59	8,254,194	-0.01(-0.03%)
Oct 27, 2011	33.83	34.98	33.57	34.60	10,109,769	+2.29(+7.10%)
Oct 26, 2011	32.02	32.52	31.05	32.31	10,479,396	+0.98(+3.12%)
Oct 25, 2011	32.55	32.55	31.21	31.33	9,688,720	-1.58(-4.81%)
Oct 24, 2011	32.08	33.00	31.99	32.91	9,995,867	+0.78(+2.42%)
Oct 21, 2011	31.57	32.14	31.31	32.13	9,445,833	+0.89(+2.86%)
Oct 20, 2011	30.43	31.38	30.12	31.24	8,224,255	+0.93(+3.07%)
Oct 19, 2011	31.03	31.47	30.19	30.31	6,898,584	-0.83(-2.68%)
Oct 18, 2011	29.54	31.47	29.20	31.14	10,009,428	+1.58(+5.35%)
Oct 17, 2011	30.26	30.41	29.43	29.56	8,130,429	-1.18(-3.83%)
Oct 14, 2011	30.66	31.35	30.34	30.74	8,296,798	+0.71(+2.35%)
Oct 13, 2011	30.72	30.84	29.64	30.03	14,496,195	-0.75(-2.45%)
Oct 12, 2011	30.22	31.29	30.22	30.79	7,717,719	+0.77(+2.57%)
Oct 11, 2011	29.06	30.18	28.82	30.01	7,551,769	+0.59(+2.01%)
Oct 10, 2011	28.43	29.46	28.43	29.42	6,962,614	+1.64(+5.91%)
Oct 07, 2011	29.36	29.46	27.74	27.78	7,962,769	-1.36(-4.66%)
Oct 06, 2011	28.90	29.22	28.42	29.14	7,706,583	+0.85(+3.01%)
Oct 05, 2011	27.22	28.48	26.78	28.29	10,635,930	+0.97(+3.56%)
Oct 04, 2011	26.04	27.41	25.62	27.32	12,280,188	+0.81(+3.05%)
Oct 03, 2011	28.17	28.29	26.49	26.51	12,644,199	-1.78(-6.30%)
Sep 30, 2011	28.37	28.98	28.13	28.29	9,702,206	-0.72(-2.50%)
Sep 29, 2011	28.20	29.01	27.91	29.01	9,481,635	+1.73(+6.35%)
Sep 28, 2011	28.40	28.90	27.23	27.28	9,152,590	-1.07(-3.77%)
Sep 27, 2011	28.67	29.29	28.11	28.35	10,048,956	+0.51(+1.84%)
Sep 26, 2011	26.92	27.92	26.49	27.83	11,918,479	+1.32(+4.96%)
Sep 23, 2011	26.04	26.87	26.04	26.52	10,973,110	-0.06(-0.23%)
Sep 22, 2011	26.51	27.13	25.99	26.58	15,055,291	-1.03(-3.72%)
Sep 21, 2011	29.58	29.94	27.58	27.61	10,543,877	-1.96(-6.64%)
Sep 20, 2011	30.10	30.53	29.57	29.57	7,927,003	-0.35(-1.17%)
Sep 19, 2011	30.28	30.28	29.27	29.92	11,984,959	-1.14(-3.67%)
Sep 16, 2011	30.85	31.29	30.50	31.06	11,317,274	+0.46(+1.52%)
Sep 15, 2011	29.68	30.61	29.48	30.59	10,677,166	+1.37(+4.69%)
Sep 14, 2011	28.87	29.69	28.07	29.22	11,803,687	+0.55(+1.92%)
Sep 13, 2011	28.31	28.85	27.92	28.67	10,614,676	+0.42(+1.50%)
Sep 12, 2011	27.30	28.25	27.19	28.25	10,579,553	+0.40(+1.43%)
Sep 09, 2011	28.00	28.51	27.51	27.85	12,927,835	-0.56(-1.98%)
Sep 08, 2011	28.98	29.41	28.34	28.41	9,106,629	-1.00(-3.41%)
Sep 07, 2011	28.07	29.45	27.89	29.42	9,513,968	+2.06(+7.52%)
Sep 06, 2011	27.33	27.65	26.89	27.36	9,646,909	-0.77(-2.75%)
Sep 02, 2011	28.62	28.80	28.13	28.13	6,409,134	-1.37(-4.65%)
Sep 01, 2011	30.29	30.46	29.46	29.50	7,062,291	-0.81(-2.67%)
Aug 31, 2011	30.04	30.61	29.88	30.31	8,008,811	+0.53(+1.78%)
Aug 30, 2011	29.92	30.19	29.39	29.78	7,130,683	-0.50(-1.65%)
Aug 29, 2011	29.28	30.34	29.28	30.28	6,466,259	+1.57(+5.47%)
Aug 26, 2011	28.22	29.04	27.56	28.71	6,939,733	+0.24(+0.83%)
Aug 25, 2011	29.68	30.20	28.23	28.47	10,495,291	-0.73(-2.50%)
Aug 24, 2011	28.50	29.41	28.35	29.20	9,063,516	+0.60(+2.09%)
Aug 23, 2011	27.77	28.63	27.37	28.61	8,830,169	+0.89(+3.22%)
Aug 22, 2011	28.96	29.08	27.64	27.71	8,477,091	-0.35(-1.25%)
Aug 19, 2011	28.64	29.45	27.95	28.06	14,893,529	-0.40(-1.40%)
Aug 18, 2011	29.58	29.60	28.32	28.46	14,152,470	-2.26(-7.35%)
Aug 17, 2011	30.64	31.14	30.35	30.72	7,100,190	+0.11(+0.37%)
Aug 16, 2011	31.26	31.69	30.58	30.61	9,935,846	-1.09(-3.43%)
Aug 15, 2011	31.03	31.70	30.84	31.69	6,699,777	+0.94(+3.04%)
Aug 12, 2011	31.40	31.90	30.63	30.76	9,445,324	-0.39(-1.24%)
Aug 11, 2011	29.21	31.67	28.98	31.14	13,502,681	+2.31(+8.00%)
Aug 10, 2011	31.08	31.13	28.75	28.84	19,629,088	-2.90(-9.15%)
Aug 09, 2011	31.12	31.77	28.96	31.74	17,194,738	+2.68(+9.22%)
Aug 08, 2011	31.12	32.46	28.59	29.06	18,222,770	-3.53(-10.84%)
Aug 05, 2011	33.42	33.84	31.65	32.59	13,563,655	-0.45(-1.37%)
Aug 04, 2011	34.69	35.03	32.94	33.04	15,132,569	-1.41(-4.08%)
Aug 03, 2011	34.28	34.70	33.61	34.45	8,710,146	+0.25(+0.74%)
Aug 02, 2011	34.79	35.16	34.18	34.20	6,925,442	-0.94(-2.68%)

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.