Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.27	34.53	34.14	34.14	2,271,973	-0.36(-1.04%)
Oct 28, 2011	34.70	34.71	34.27	34.50	2,702,274	-0.18(-0.53%)
Oct 27, 2011	34.69	34.83	34.42	34.69	3,399,493	+0.33(+0.97%)
Oct 26, 2011	34.17	34.42	33.94	34.35	3,967,813	+0.42(+1.24%)
Oct 25, 2011	34.51	34.55	33.89	33.93	2,797,708	-0.57(-1.64%)
Oct 24, 2011	34.64	34.70	34.40	34.50	2,592,012	-0.13(-0.38%)
Oct 21, 2011	34.52	34.65	34.44	34.63	2,763,246	+0.37(+1.09%)
Oct 20, 2011	34.29	34.60	34.08	34.26	2,616,774	-0.06(-0.17%)
Oct 19, 2011	34.55	34.74	34.25	34.31	1,682,463	-0.21(-0.62%)
Oct 18, 2011	34.43	34.65	34.12	34.53	2,808,986	+0.00(+0.00%)
Oct 17, 2011	34.35	34.64	34.35	34.53	3,939,643	-0.01(-0.04%)
Oct 14, 2011	34.26	34.55	34.23	34.54	2,492,411	+0.55(+1.63%)
Oct 13, 2011	34.14	34.21	33.69	33.99	2,752,804	-0.30(-0.88%)
Oct 12, 2011	34.23	34.46	34.22	34.29	2,939,368	+0.14(+0.41%)
Oct 11, 2011	33.94	34.26	33.83	34.15	1,432,632	+0.11(+0.31%)
Oct 10, 2011	34.03	34.11	33.82	34.04	1,712,189	+0.28(+0.82%)
Oct 07, 2011	33.81	33.96	33.60	33.77	4,084,889	+0.11(+0.32%)
Oct 06, 2011	33.34	33.67	33.34	33.66	3,452,274	+0.31(+0.93%)
Oct 05, 2011	33.50	33.72	33.12	33.35	2,658,110	-0.16(-0.47%)
Oct 04, 2011	33.11	33.52	32.71	33.51	3,837,292	+0.20(+0.60%)
Oct 03, 2011	33.17	33.64	33.16	33.31	5,078,351	-0.20(-0.58%)
Sep 30, 2011	33.69	34.02	33.48	33.50	3,673,201	-0.42(-1.23%)
Sep 29, 2011	34.13	34.36	33.61	33.92	3,103,691	+0.10(+0.30%)
Sep 28, 2011	34.13	34.36	33.79	33.82	3,578,522	-0.31(-0.90%)
Sep 27, 2011	33.97	34.43	33.81	34.13	2,828,890	+0.48(+1.44%)
Sep 26, 2011	33.28	33.67	33.12	33.64	2,742,052	+0.51(+1.54%)
Sep 23, 2011	32.97	33.31	32.69	33.13	3,435,524	+0.12(+0.36%)
Sep 22, 2011	32.68	33.12	32.52	33.01	4,644,274	-0.13(-0.40%)
Sep 21, 2011	33.67	33.83	33.14	33.14	2,722,678	-0.52(-1.53%)
Sep 20, 2011	33.77	34.06	33.61	33.66	2,102,081	-0.03(-0.07%)
Sep 19, 2011	33.66	33.79	33.38	33.68	2,050,325	-0.32(-0.94%)
Sep 16, 2011	33.95	34.02	33.75	34.01	3,165,447	+0.18(+0.54%)
Sep 15, 2011	33.36	33.98	33.28	33.82	3,529,890	+0.66(+1.98%)
Sep 14, 2011	33.18	33.41	32.87	33.17	4,102,263	+0.13(+0.40%)
Sep 13, 2011	33.22	33.24	32.78	33.04	3,621,181	-0.12(-0.36%)
Sep 12, 2011	33.29	33.38	32.72	33.16	3,546,278	-0.28(-0.85%)
Sep 09, 2011	33.99	34.05	33.26	33.44	2,686,304	-0.83(-2.41%)
Sep 08, 2011	34.11	34.60	34.02	34.26	3,398,646	-0.01(-0.02%)
Sep 07, 2011	34.01	34.30	33.84	34.27	2,264,609	+0.57(+1.68%)
Sep 06, 2011	33.13	33.73	32.99	33.70	3,271,994	-0.06(-0.19%)
Sep 02, 2011	33.71	34.02	33.62	33.77	2,405,922	-0.23(-0.67%)
Sep 01, 2011	34.19	34.47	33.96	33.99	2,429,063	-0.22(-0.64%)
Aug 31, 2011	34.14	34.32	34.02	34.21	3,511,958	+0.30(+0.87%)
Aug 30, 2011	33.85	34.09	33.54	33.92	3,622,226	+0.06(+0.17%)
Aug 29, 2011	33.45	33.86	33.43	33.86	1,819,454	+0.61(+1.84%)
Aug 26, 2011	32.93	33.28	32.30	33.25	2,600,068	+0.24(+0.74%)
Aug 25, 2011	33.51	33.58	32.85	33.00	2,940,860	-0.41(-1.22%)
Aug 24, 2011	33.13	33.45	33.03	33.41	2,912,613	+0.15(+0.45%)
Aug 23, 2011	33.03	33.26	32.83	33.26	3,017,268	+0.25(+0.76%)
Aug 22, 2011	33.07	33.13	32.70	33.01	4,058,326	+0.34(+1.03%)
Aug 19, 2011	32.87	33.26	32.63	32.67	4,568,323	-0.34(-1.02%)
Aug 18, 2011	32.91	33.33	32.65	33.01	5,440,653	-0.42(-1.25%)
Aug 17, 2011	33.55	33.88	33.31	33.43	4,512,675	-0.06(-0.17%)
Aug 16, 2011	33.49	33.64	33.12	33.48	2,498,951	-0.02(-0.07%)
Aug 15, 2011	33.32	33.54	33.07	33.51	2,535,713	+0.44(+1.34%)
Aug 12, 2011	32.75	33.27	32.56	33.06	3,902,722	+0.48(+1.46%)
Aug 11, 2011	32.14	32.84	31.97	32.59	7,592,327	+0.42(+1.30%)
Aug 10, 2011	32.64	32.83	32.10	32.17	7,268,129	-0.69(-2.09%)
Aug 09, 2011	33.06	32.88	31.50	32.86	7,422,218	+0.56(+1.72%)
Aug 08, 2011	33.06	33.42	32.25	32.30	6,745,634	-1.06(-3.17%)
Aug 05, 2011	33.02	33.49	32.60	33.36	6,251,714	+0.59(+1.81%)
Aug 04, 2011	33.70	34.01	32.76	32.76	7,804,600	-1.21(-3.57%)
Aug 03, 2011	34.04	34.06	33.65	33.98	4,507,830	-0.06(-0.17%)
Aug 02, 2011	34.41	34.48	34.03	34.03	3,953,053	-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.