Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	40.72	40.94	39.74	39.76	6,263,670	-0.87(-2.14%)
Oct 28, 2011	40.76	40.85	40.16	40.63	4,705,522	-0.20(-0.49%)
Oct 27, 2011	40.27	41.07	39.39	40.83	5,591,801	+1.93(+4.96%)
Oct 26, 2011	38.88	39.51	38.41	38.90	4,070,822	+0.59(+1.54%)
Oct 25, 2011	38.52	39.20	38.11	38.31	3,237,741	-0.31(-0.80%)
Oct 24, 2011	38.50	39.09	38.05	38.62	4,635,311	+0.50(+1.31%)
Oct 21, 2011	37.84	38.20	37.55	38.12	3,403,184	+0.78(+2.09%)
Oct 20, 2011	37.00	37.43	36.40	37.34	3,527,279	+0.47(+1.27%)
Oct 19, 2011	37.14	38.11	36.70	36.87	3,961,981	-0.23(-0.62%)
Oct 18, 2011	36.74	37.44	35.24	37.10	8,076,208	-0.39(-1.04%)
Oct 17, 2011	37.49	37.91	37.38	37.49	3,960,940	-0.37(-0.98%)
Oct 14, 2011	37.50	37.88	37.40	37.86	3,981,353	+0.85(+2.30%)
Oct 13, 2011	37.34	37.52	36.65	37.01	3,914,933	-0.46(-1.23%)
Oct 12, 2011	37.00	37.91	36.90	37.47	4,134,970	+0.89(+2.43%)
Oct 11, 2011	36.37	36.79	36.24	36.58	2,269,590	-0.26(-0.71%)
Oct 10, 2011	36.20	36.85	35.82	36.84	3,757,828	+1.37(+3.86%)
Oct 07, 2011	35.79	35.85	34.65	35.47	7,455,707	-0.03(-0.08%)
Oct 06, 2011	35.08	35.54	34.95	35.50	5,708,585	+0.24(+0.68%)
Oct 05, 2011	35.63	35.79	34.86	35.26	5,716,236	-0.31(-0.87%)
Oct 04, 2011	33.95	35.64	33.42	35.57	7,361,217	+1.24(+3.61%)
Oct 03, 2011	35.91	36.38	34.31	34.33	6,776,124	-2.01(-5.53%)
Sep 30, 2011	36.77	37.25	36.23	36.34	5,073,038	-0.88(-2.36%)
Sep 29, 2011	38.22	38.35	36.33	37.22	6,659,918	-0.38(-1.01%)
Sep 28, 2011	39.16	39.27	37.53	37.60	5,080,717	-1.53(-3.91%)
Sep 27, 2011	40.11	40.22	38.94	39.13	6,358,635	-0.32(-0.81%)
Sep 26, 2011	39.14	39.48	38.23	39.45	4,863,452	+0.80(+2.07%)
Sep 23, 2011	37.72	38.84	37.36	38.65	5,860,536	+0.75(+1.98%)
Sep 22, 2011	37.60	38.44	37.30	37.90	6,420,214	-0.92(-2.37%)
Sep 21, 2011	40.31	40.57	38.79	38.82	4,842,996	-1.69(-4.17%)
Sep 20, 2011	41.22	41.85	40.16	40.51	5,779,807	-0.59(-1.44%)
Sep 19, 2011	40.64	41.34	40.50	41.10	3,360,382	-0.43(-1.04%)
Sep 16, 2011	41.54	41.80	40.83	41.53	4,988,823	+0.25(+0.61%)
Sep 15, 2011	40.71	41.43	39.98	41.28	5,046,913	+1.02(+2.53%)
Sep 14, 2011	40.56	40.89	39.54	40.26	8,535,213	-0.27(-0.67%)
Sep 13, 2011	39.26	40.69	39.09	40.53	8,471,749	+2.09(+5.44%)
Sep 12, 2011	37.49	38.79	37.37	38.44	4,641,476	+0.44(+1.16%)
Sep 09, 2011	38.76	39.02	37.77	38.00	5,242,342	-1.19(-3.04%)
Sep 08, 2011	39.55	40.45	39.13	39.19	4,632,487	-0.76(-1.90%)
Sep 07, 2011	39.11	40.25	38.95	39.95	4,211,269	+1.45(+3.77%)
Sep 06, 2011	37.48	38.62	37.30	38.50	4,461,516	-0.39(-1.00%)
Sep 02, 2011	39.04	39.78	38.79	38.89	3,429,754	-0.99(-2.48%)
Sep 01, 2011	40.22	41.01	39.70	39.88	3,896,631	-0.15(-0.37%)
Aug 31, 2011	40.25	41.11	39.75	40.03	6,503,822	+0.09(+0.23%)
Aug 30, 2011	39.00	40.17	38.90	39.94	4,542,227	+0.78(+1.99%)
Aug 29, 2011	38.68	39.32	38.42	39.16	3,024,875	+0.93(+2.43%)
Aug 26, 2011	37.31	38.41	36.27	38.23	3,578,236	+0.84(+2.25%)
Aug 25, 2011	38.10	38.49	37.18	37.39	4,225,673	-0.52(-1.37%)
Aug 24, 2011	36.95	38.00	36.57	37.91	4,749,911	+0.85(+2.29%)
Aug 23, 2011	35.63	37.25	35.10	37.06	7,047,573	+1.83(+5.19%)
Aug 22, 2011	36.26	36.30	35.10	35.23	4,295,858	-0.25(-0.70%)
Aug 19, 2011	35.83	36.81	35.24	35.48	5,552,972	-0.96(-2.63%)
Aug 18, 2011	36.67	37.07	36.03	36.44	5,762,956	-1.43(-3.78%)
Aug 17, 2011	38.11	38.62	37.40	37.87	2,968,106	+0.04(+0.11%)
Aug 16, 2011	37.93	38.19	37.36	37.83	3,382,765	-0.52(-1.36%)
Aug 15, 2011	37.46	38.35	37.44	38.35	3,895,251	+1.06(+2.84%)
Aug 12, 2011	37.11	37.93	36.85	37.29	5,131,353	+0.65(+1.77%)
Aug 11, 2011	35.18	37.10	34.80	36.64	5,840,418	+1.57(+4.48%)
Aug 10, 2011	36.41	37.05	35.00	35.07	8,555,020	-1.82(-4.93%)
Aug 09, 2011	36.47	36.98	34.57	36.89	8,528,505	+2.34(+6.77%)
Aug 08, 2011	36.47	36.83	34.50	34.55	9,509,081	-2.87(-7.67%)
Aug 05, 2011	38.39	38.39	36.50	37.42	11,314,872	-0.43(-1.14%)
Aug 04, 2011	38.64	39.17	37.81	37.85	5,341,384	-1.35(-3.44%)
Aug 03, 2011	39.28	39.65	38.33	39.20	7,390,799	+0.03(+0.08%)
Aug 02, 2011	39.87	40.63	39.16	39.17	5,715,259	-1.12(-2.78%)

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.