Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	41.38	41.46	40.07	40.10	957,588	-2.08(-4.93%)
Oct 28, 2011	42.37	43.24	41.80	42.17	1,250,768	-0.57(-1.34%)
Oct 27, 2011	42.95	43.51	41.83	42.75	1,133,050	+1.38(+3.34%)
Oct 26, 2011	40.38	41.78	39.89	41.37	1,872,671	+1.19(+2.97%)
Oct 25, 2011	40.95	41.70	39.73	40.17	1,469,437	-1.11(-2.70%)
Oct 24, 2011	40.12	41.48	40.06	41.29	700,840	+1.30(+3.26%)
Oct 21, 2011	39.99	40.32	39.43	39.98	743,677	+0.50(+1.28%)
Oct 20, 2011	38.61	39.61	38.45	39.48	852,440	+0.84(+2.17%)
Oct 19, 2011	39.78	39.78	38.41	38.64	851,764	-1.26(-3.16%)
Oct 18, 2011	39.83	40.42	38.98	39.90	841,868	+0.05(+0.12%)
Oct 17, 2011	40.62	41.10	39.72	39.85	681,347	-0.87(-2.12%)
Oct 14, 2011	40.51	40.93	40.44	40.72	549,174	+0.73(+1.83%)
Oct 13, 2011	40.27	40.44	39.44	39.99	699,382	-0.38(-0.95%)
Oct 12, 2011	39.00	40.81	38.93	40.37	1,274,027	+1.64(+4.23%)
Oct 11, 2011	37.95	39.00	37.86	38.73	810,490	+0.48(+1.24%)
Oct 10, 2011	37.74	38.98	37.73	38.26	989,801	+1.26(+3.41%)
Oct 07, 2011	38.84	38.84	36.91	37.00	949,838	-1.61(-4.17%)
Oct 06, 2011	37.90	38.66	37.85	38.61	1,113,048	+1.27(+3.40%)
Oct 05, 2011	36.88	37.71	36.56	37.34	1,328,962	+0.56(+1.52%)
Oct 04, 2011	35.66	37.07	35.36	36.78	2,118,437	+0.60(+1.65%)
Oct 03, 2011	37.62	38.11	36.15	36.18	1,480,838	-1.93(-5.06%)
Sep 30, 2011	39.25	39.59	38.10	38.11	1,022,629	-2.00(-4.99%)
Sep 29, 2011	40.51	40.95	39.26	40.11	721,309	+0.52(+1.31%)
Sep 28, 2011	41.20	41.72	39.52	39.59	703,680	-1.36(-3.32%)
Sep 27, 2011	41.94	42.29	40.74	40.95	972,025	-0.09(-0.21%)
Sep 26, 2011	39.47	41.11	39.46	41.04	983,702	+1.59(+4.03%)
Sep 23, 2011	38.69	39.71	38.42	39.45	1,176,821	+0.83(+2.15%)
Sep 22, 2011	39.19	39.77	38.20	38.62	1,173,015	-1.79(-4.42%)
Sep 21, 2011	42.87	43.08	40.37	40.41	1,225,424	-2.46(-5.74%)
Sep 20, 2011	43.95	44.56	42.83	42.87	1,123,012	-0.81(-1.85%)
Sep 19, 2011	42.86	44.12	42.23	43.68	733,857	-0.01(-0.02%)
Sep 16, 2011	43.51	44.15	43.19	43.68	2,018,998	+0.40(+0.92%)
Sep 15, 2011	44.68	44.89	43.03	43.29	1,331,998	-1.09(-2.46%)
Sep 14, 2011	44.65	44.95	43.10	44.38	933,078	+0.11(+0.24%)
Sep 13, 2011	43.32	44.54	43.20	44.27	769,628	+0.95(+2.20%)
Sep 12, 2011	42.95	43.47	42.01	43.32	1,514,366	-0.41(-0.94%)
Sep 09, 2011	45.44	46.14	43.27	43.73	1,051,111	-2.41(-5.22%)
Sep 08, 2011	45.73	47.24	45.73	46.14	651,888	+0.02(+0.05%)
Sep 07, 2011	45.97	46.41	45.55	46.12	915,597	+0.85(+1.89%)
Sep 06, 2011	43.85	45.40	43.44	45.26	781,467	+0.18(+0.41%)
Sep 02, 2011	44.89	45.91	44.66	45.08	935,457	-0.75(-1.63%)
Sep 01, 2011	47.15	47.70	45.81	45.83	902,910	-1.10(-2.35%)
Aug 31, 2011	46.41	47.14	46.31	46.93	760,265	+0.80(+1.73%)
Aug 30, 2011	46.05	46.42	45.55	46.13	1,867,470	-0.02(-0.05%)
Aug 29, 2011	46.24	46.57	45.85	46.15	994,839	+0.46(+1.00%)
Aug 26, 2011	44.02	45.87	43.36	45.69	576,039	+1.33(+3.01%)
Aug 25, 2011	45.32	45.50	43.95	44.36	648,726	-0.78(-1.72%)
Aug 24, 2011	44.04	45.30	43.85	45.14	585,527	+0.88(+1.98%)
Aug 23, 2011	42.53	44.39	42.31	44.26	740,390	+1.93(+4.55%)
Aug 22, 2011	43.61	43.61	41.75	42.33	1,031,535	+0.18(+0.42%)
Aug 19, 2011	43.24	44.66	41.64	42.16	1,671,973	-1.81(-4.12%)
Aug 18, 2011	44.06	44.18	43.00	43.97	1,957,270	-1.60(-3.52%)
Aug 17, 2011	45.91	46.05	44.76	45.57	1,218,186	-0.05(-0.11%)
Aug 16, 2011	45.38	45.91	45.14	45.62	1,217,340	-0.36(-0.78%)
Aug 15, 2011	45.59	46.03	45.35	45.98	846,048	+0.80(+1.78%)
Aug 12, 2011	44.59	45.62	44.23	45.18	1,675,286	+0.56(+1.27%)
Aug 11, 2011	42.00	45.23	41.71	44.61	2,274,014	+2.82(+6.75%)
Aug 10, 2011	40.52	43.13	40.41	41.79	2,497,596	+0.12(+0.29%)
Aug 09, 2011	38.34	41.70	37.70	41.67	2,970,144	+3.99(+10.58%)
Aug 08, 2011	38.34	39.25	37.05	37.68	2,114,968	-2.17(-5.44%)
Aug 05, 2011	40.91	41.13	38.81	39.85	2,550,397	-0.30(-0.76%)
Aug 04, 2011	42.42	42.81	40.10	40.15	1,745,273	-2.99(-6.92%)
Aug 03, 2011	42.88	43.58	41.66	43.14	1,333,305	+0.30(+0.71%)
Aug 02, 2011	44.08	44.51	42.81	42.84	993,923	-1.71(-3.85%)

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.