Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	43.45	43.75	42.40	42.41	2,650,436	-1.28(-2.92%)
Oct 28, 2011	43.92	44.28	43.36	43.68	2,214,433	-0.31(-0.71%)
Oct 27, 2011	42.98	44.31	42.85	44.00	3,123,879	+2.17(+5.19%)
Oct 26, 2011	41.98	42.04	41.01	41.83	1,997,285	+0.21(+0.51%)
Oct 25, 2011	42.51	42.57	41.54	41.62	1,798,329	-1.18(-2.76%)
Oct 24, 2011	41.88	42.83	41.76	42.80	2,048,461	+1.03(+2.46%)
Oct 21, 2011	41.53	41.90	41.42	41.77	2,609,338	+0.67(+1.64%)
Oct 20, 2011	40.98	41.59	40.70	41.10	2,349,829	+0.42(+1.04%)
Oct 19, 2011	41.38	41.58	40.49	40.67	1,889,166	-0.61(-1.48%)
Oct 18, 2011	41.12	41.62	40.19	41.29	2,325,180	+0.08(+0.20%)
Oct 17, 2011	42.08	42.50	41.08	41.20	1,654,819	-1.00(-2.37%)
Oct 14, 2011	42.07	42.59	41.65	42.20	1,474,466	+0.53(+1.27%)
Oct 13, 2011	41.41	41.89	41.13	41.67	1,845,876	+0.09(+0.22%)
Oct 12, 2011	41.14	42.11	40.82	41.58	3,239,283	+1.02(+2.52%)
Oct 11, 2011	40.35	40.89	40.17	40.56	1,804,039	+0.00(+0.01%)
Oct 10, 2011	40.09	40.61	39.85	40.56	2,275,725	+1.07(+2.71%)
Oct 07, 2011	38.99	40.63	38.94	39.49	4,540,816	+0.81(+2.08%)
Oct 06, 2011	38.45	38.73	38.04	38.68	3,658,078	+0.79(+2.08%)
Oct 05, 2011	37.62	38.10	37.15	37.90	2,792,720	+0.25(+0.68%)
Oct 04, 2011	35.61	37.71	35.11	37.64	6,343,953	+1.37(+3.78%)
Oct 03, 2011	37.31	37.91	36.15	36.27	4,864,163	-1.57(-4.14%)
Sep 30, 2011	38.00	38.50	37.48	37.84	5,450,323	-0.47(-1.24%)
Sep 29, 2011	39.74	39.98	37.13	38.31	7,385,922	-0.84(-2.16%)
Sep 28, 2011	41.84	41.89	38.99	39.16	5,752,273	-2.68(-6.40%)
Sep 27, 2011	41.66	42.90	41.28	41.84	4,217,153	+1.07(+2.63%)
Sep 26, 2011	41.92	42.16	39.82	40.76	4,884,220	-0.22(-0.54%)
Sep 23, 2011	40.26	41.27	39.80	40.98	3,937,910	+0.51(+1.27%)
Sep 22, 2011	41.66	41.93	40.17	40.47	4,884,729	-2.43(-5.67%)
Sep 21, 2011	44.26	44.79	42.90	42.90	2,950,590	-1.41(-3.19%)
Sep 20, 2011	43.80	45.84	43.80	44.32	4,826,724	+0.71(+1.64%)
Sep 19, 2011	43.07	43.85	43.01	43.60	3,482,553	-0.21(-0.47%)
Sep 16, 2011	43.11	43.89	42.80	43.81	3,266,370	+1.16(+2.72%)
Sep 15, 2011	43.56	43.56	42.20	42.65	5,193,637	+0.74(+1.77%)
Sep 14, 2011	41.39	42.40	40.85	41.91	2,252,873	+0.73(+1.77%)
Sep 13, 2011	40.40	41.29	40.19	41.18	2,364,046	+0.95(+2.37%)
Sep 12, 2011	40.08	40.72	39.81	40.23	2,983,988	-0.43(-1.06%)
Sep 09, 2011	41.55	41.55	40.33	40.66	2,630,400	-1.31(-3.13%)
Sep 08, 2011	41.79	42.61	41.75	41.97	2,316,542	+0.01(+0.03%)
Sep 07, 2011	41.72	42.15	41.62	41.96	3,686,838	+0.96(+2.33%)
Sep 06, 2011	40.23	41.06	39.78	41.01	2,615,399	-0.36(-0.87%)
Sep 02, 2011	41.60	42.17	41.22	41.37	2,444,276	-0.92(-2.18%)
Sep 01, 2011	41.92	42.87	41.64	42.29	3,326,236	+0.22(+0.52%)
Aug 31, 2011	42.34	42.69	41.72	42.07	2,631,345	+0.06(+0.13%)
Aug 30, 2011	41.61	42.32	41.39	42.01	3,081,374	+0.31(+0.75%)
Aug 29, 2011	41.69	42.36	41.60	41.70	3,778,912	+0.38(+0.93%)
Aug 26, 2011	39.95	41.50	39.35	41.32	3,319,969	+1.16(+2.89%)
Aug 25, 2011	40.35	40.70	39.92	40.16	3,027,431	-0.03(-0.07%)
Aug 24, 2011	39.57	40.22	39.15	40.19	4,865,401	+0.53(+1.32%)
Aug 23, 2011	38.30	39.68	38.30	39.66	4,996,811	+1.55(+4.06%)
Aug 22, 2011	38.85	39.13	37.80	38.11	4,913,935	-0.04(-0.10%)
Aug 19, 2011	38.83	39.39	38.03	38.15	5,886,233	-1.26(-3.20%)
Aug 18, 2011	39.99	40.15	38.60	39.42	6,371,926	-1.55(-3.78%)
Aug 17, 2011	40.53	41.50	40.51	40.96	3,613,467	+0.49(+1.21%)
Aug 16, 2011	40.98	41.72	39.95	40.47	5,797,557	-0.14(-0.34%)
Aug 15, 2011	40.78	41.51	37.95	40.61	16,549,011	-2.83(-6.52%)
Aug 12, 2011	42.30	44.89	42.00	43.44	8,124,377	+1.14(+2.70%)
Aug 11, 2011	39.52	42.81	39.42	42.30	6,586,425	+2.94(+7.48%)
Aug 10, 2011	38.48	40.46	37.87	39.36	6,749,984	+0.14(+0.35%)
Aug 09, 2011	40.02	39.28	36.90	39.22	8,878,265	+1.53(+4.07%)
Aug 08, 2011	40.02	40.48	37.51	37.69	5,704,492	-3.44(-8.36%)
Aug 05, 2011	41.51	41.60	39.91	41.13	5,130,014	+0.24(+0.58%)
Aug 04, 2011	42.87	43.10	40.89	40.89	5,306,660	-2.50(-5.77%)
Aug 03, 2011	43.95	44.03	42.77	43.39	4,821,747	-0.46(-1.04%)
Aug 02, 2011	44.77	45.50	43.79	43.85	2,870,541	-1.23(-2.73%)

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.