Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.29	34.55	34.16	34.16	2,270,706	-0.36(-1.04%)
Oct 28, 2011	34.72	34.73	34.29	34.52	2,700,767	-0.18(-0.53%)
Oct 27, 2011	34.71	34.85	34.43	34.71	3,397,597	+0.33(+0.97%)
Oct 26, 2011	34.19	34.44	33.96	34.37	3,965,599	+0.42(+1.24%)
Oct 25, 2011	34.53	34.57	33.91	33.95	2,796,147	-0.57(-1.64%)
Oct 24, 2011	34.66	34.72	34.42	34.52	2,590,566	-0.13(-0.38%)
Oct 21, 2011	34.54	34.67	34.46	34.65	2,761,704	+0.37(+1.08%)
Oct 20, 2011	34.31	34.62	34.10	34.28	2,615,314	-0.06(-0.17%)
Oct 19, 2011	34.57	34.76	34.27	34.33	1,681,525	-0.21(-0.62%)
Oct 18, 2011	34.45	34.67	34.14	34.55	2,807,420	+0.00(+0.00%)
Oct 17, 2011	34.37	34.66	34.37	34.55	3,937,445	-0.01(-0.04%)
Oct 14, 2011	34.28	34.57	34.25	34.56	2,491,021	+0.55(+1.63%)
Oct 13, 2011	34.16	34.22	33.71	34.01	2,751,268	-0.30(-0.88%)
Oct 12, 2011	34.25	34.48	34.24	34.31	2,937,728	+0.14(+0.41%)
Oct 11, 2011	33.96	34.28	33.85	34.17	1,431,833	+0.11(+0.31%)
Oct 10, 2011	34.05	34.13	33.84	34.06	1,711,234	+0.28(+0.82%)
Oct 07, 2011	33.83	33.97	33.62	33.79	4,082,610	+0.11(+0.32%)
Oct 06, 2011	33.36	33.69	33.36	33.68	3,450,348	+0.31(+0.93%)
Oct 05, 2011	33.52	33.73	33.14	33.37	2,656,627	-0.16(-0.47%)
Oct 04, 2011	33.12	33.54	32.73	33.53	3,835,151	+0.20(+0.60%)
Oct 03, 2011	33.19	33.66	33.17	33.33	5,075,519	-0.20(-0.58%)
Sep 30, 2011	33.71	34.04	33.50	33.52	3,671,152	-0.42(-1.23%)
Sep 29, 2011	34.15	34.38	33.63	33.94	3,101,960	+0.10(+0.30%)
Sep 28, 2011	34.14	34.38	33.80	33.84	3,576,526	-0.31(-0.90%)
Sep 27, 2011	33.99	34.45	33.83	34.14	2,827,311	+0.49(+1.44%)
Sep 26, 2011	33.29	33.69	33.14	33.66	2,740,522	+0.51(+1.54%)
Sep 23, 2011	32.99	33.33	32.71	33.15	3,433,608	+0.12(+0.36%)
Sep 22, 2011	32.70	33.14	32.54	33.03	4,641,684	-0.13(-0.40%)
Sep 21, 2011	33.69	33.85	33.16	33.16	2,721,159	-0.52(-1.53%)
Sep 20, 2011	33.79	34.08	33.63	33.68	2,100,909	-0.03(-0.07%)
Sep 19, 2011	33.68	33.81	33.40	33.70	2,049,181	-0.32(-0.94%)
Sep 16, 2011	33.97	34.04	33.77	34.02	3,163,681	+0.18(+0.54%)
Sep 15, 2011	33.38	34.00	33.29	33.84	3,527,921	+0.66(+1.97%)
Sep 14, 2011	33.20	33.43	32.88	33.19	4,099,974	+0.13(+0.40%)
Sep 13, 2011	33.24	33.26	32.80	33.05	3,619,161	-0.12(-0.36%)
Sep 12, 2011	33.31	33.40	32.74	33.17	3,544,300	-0.28(-0.85%)
Sep 09, 2011	34.01	34.07	33.28	33.46	2,684,806	-0.83(-2.41%)
Sep 08, 2011	34.13	34.62	34.04	34.28	3,396,750	-0.01(-0.02%)
Sep 07, 2011	34.02	34.32	33.86	34.29	2,263,346	+0.57(+1.68%)
Sep 06, 2011	33.15	33.75	33.00	33.72	3,270,169	-0.06(-0.19%)
Sep 02, 2011	33.73	34.04	33.63	33.79	2,404,579	-0.23(-0.67%)
Sep 01, 2011	34.21	34.48	33.98	34.01	2,427,708	-0.22(-0.64%)
Aug 31, 2011	34.16	34.34	34.04	34.23	3,509,998	+0.30(+0.87%)
Aug 30, 2011	33.87	34.11	33.56	33.94	3,620,205	+0.06(+0.17%)
Aug 29, 2011	33.46	33.88	33.45	33.88	1,818,439	+0.61(+1.84%)
Aug 26, 2011	32.95	33.30	32.31	33.26	2,598,617	+0.24(+0.74%)
Aug 25, 2011	33.53	33.60	32.86	33.02	2,939,219	-0.41(-1.22%)
Aug 24, 2011	33.15	33.47	33.05	33.43	2,910,988	+0.15(+0.45%)
Aug 23, 2011	33.05	33.28	32.85	33.28	3,015,584	+0.25(+0.76%)
Aug 22, 2011	33.09	33.15	32.71	33.03	4,056,061	+0.34(+1.03%)
Aug 19, 2011	32.89	33.28	32.65	32.69	4,565,774	-0.34(-1.02%)
Aug 18, 2011	32.93	33.35	32.66	33.03	5,437,617	-0.42(-1.25%)
Aug 17, 2011	33.56	33.90	33.33	33.45	4,510,157	-0.06(-0.17%)
Aug 16, 2011	33.51	33.66	33.14	33.50	2,497,557	-0.02(-0.07%)
Aug 15, 2011	33.34	33.56	33.09	33.53	2,534,298	+0.44(+1.34%)
Aug 12, 2011	32.77	33.29	32.58	33.08	3,900,544	+0.48(+1.46%)
Aug 11, 2011	32.16	32.86	31.99	32.61	7,588,091	+0.42(+1.30%)
Aug 10, 2011	32.66	32.85	32.11	32.19	7,264,074	-0.69(-2.09%)
Aug 09, 2011	33.08	32.90	31.51	32.88	7,418,077	+0.56(+1.72%)
Aug 08, 2011	33.08	33.44	32.26	32.32	6,741,871	-1.06(-3.17%)
Aug 05, 2011	33.04	33.51	32.61	33.38	6,248,226	+0.59(+1.81%)
Aug 04, 2011	33.71	34.03	32.78	32.78	7,800,245	-1.21(-3.57%)
Aug 03, 2011	34.06	34.08	33.67	34.00	4,505,315	-0.06(-0.17%)
Aug 02, 2011	34.43	34.50	34.05	34.05	3,950,848	-0.54(-1.57%)

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.