Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	32.37	33.07	31.98	32.00	9,892,396	-1.83(-5.41%)
Oct 28, 2011	33.60	33.95	33.32	33.83	8,438,364	-0.01(-0.03%)
Oct 27, 2011	33.09	34.22	32.84	33.85	10,335,340	+2.24(+7.10%)
Oct 26, 2011	31.32	31.81	30.37	31.60	10,713,215	+0.96(+3.12%)
Oct 25, 2011	31.84	31.84	30.53	30.65	9,904,896	-1.55(-4.81%)
Oct 24, 2011	31.38	32.28	31.30	32.19	10,218,897	+0.76(+2.42%)
Oct 21, 2011	30.88	31.44	30.63	31.43	9,656,590	+0.87(+2.86%)
Oct 20, 2011	29.77	30.70	29.46	30.56	8,407,756	+0.91(+3.07%)
Oct 19, 2011	30.35	30.79	29.54	29.65	7,052,506	-0.81(-2.68%)
Oct 18, 2011	28.90	30.79	28.56	30.46	10,232,760	+1.55(+5.35%)
Oct 17, 2011	29.60	29.74	28.79	28.92	8,311,837	-1.15(-3.83%)
Oct 14, 2011	29.99	30.67	29.68	30.07	8,481,918	+0.69(+2.35%)
Oct 13, 2011	30.05	30.17	28.99	29.38	14,819,638	-0.74(-2.45%)
Oct 12, 2011	29.56	30.60	29.56	30.11	7,889,918	+0.76(+2.57%)
Oct 11, 2011	28.43	29.52	28.19	29.36	7,720,265	+0.58(+2.01%)
Oct 10, 2011	27.81	28.82	27.81	28.78	7,117,965	+1.61(+5.91%)
Oct 07, 2011	28.72	28.82	27.13	27.17	8,140,436	-1.33(-4.66%)
Oct 06, 2011	28.27	28.59	27.80	28.50	7,878,534	+0.83(+3.01%)
Oct 05, 2011	26.63	27.86	26.19	27.67	10,873,241	+0.95(+3.56%)
Oct 04, 2011	25.47	26.81	25.07	26.72	12,554,186	+0.79(+3.05%)
Oct 03, 2011	27.56	27.68	25.92	25.93	12,926,319	-1.74(-6.30%)
Sep 30, 2011	27.75	28.34	27.52	27.67	9,918,683	-0.71(-2.50%)
Sep 29, 2011	27.58	28.38	27.30	28.38	9,693,191	+1.69(+6.35%)
Sep 28, 2011	27.78	28.27	26.64	26.68	9,356,805	-1.05(-3.77%)
Sep 27, 2011	28.05	28.65	27.49	27.73	10,273,170	+0.50(+1.84%)
Sep 26, 2011	26.34	27.32	25.92	27.23	12,184,406	+1.29(+4.96%)
Sep 23, 2011	25.47	26.29	25.47	25.94	11,217,944	-0.06(-0.23%)
Sep 22, 2011	25.93	26.54	25.42	26.00	15,391,208	-1.00(-3.72%)
Sep 21, 2011	28.94	29.29	26.98	27.00	10,779,134	-1.92(-6.64%)
Sep 20, 2011	29.45	29.86	28.92	28.92	8,103,872	-0.34(-1.17%)
Sep 19, 2011	29.62	29.62	28.63	29.26	12,252,370	-1.12(-3.67%)
Sep 16, 2011	30.17	30.61	29.84	30.38	11,569,787	+0.45(+1.52%)
Sep 15, 2011	29.03	29.94	28.84	29.93	10,915,397	+1.34(+4.69%)
Sep 14, 2011	28.24	29.04	27.46	28.59	12,067,054	+0.54(+1.92%)
Sep 13, 2011	27.69	28.22	27.31	28.05	10,851,513	+0.41(+1.50%)
Sep 12, 2011	26.70	27.63	26.60	27.63	10,815,607	+0.39(+1.43%)
Sep 09, 2011	27.39	27.89	26.91	27.24	13,216,283	-0.55(-1.98%)
Sep 08, 2011	28.34	28.77	27.72	27.79	9,309,817	-0.98(-3.41%)
Sep 07, 2011	27.46	28.80	27.28	28.77	9,726,246	+2.01(+7.52%)
Sep 06, 2011	26.73	27.04	26.30	26.76	9,862,153	-0.76(-2.75%)
Sep 02, 2011	27.99	28.17	27.52	27.52	6,552,136	-1.34(-4.65%)
Sep 01, 2011	29.62	29.80	28.82	28.86	7,219,866	-0.79(-2.67%)
Aug 31, 2011	29.39	29.94	29.23	29.65	8,187,505	+0.52(+1.78%)
Aug 30, 2011	29.26	29.53	28.75	29.13	7,289,784	-0.49(-1.65%)
Aug 29, 2011	28.64	29.68	28.64	29.62	6,610,536	+1.54(+5.47%)
Aug 26, 2011	27.60	28.41	26.96	28.08	7,094,574	+0.23(+0.83%)
Aug 25, 2011	29.03	29.54	27.61	27.85	10,729,464	-0.71(-2.50%)
Aug 24, 2011	27.88	28.77	27.73	28.57	9,265,743	+0.58(+2.09%)
Aug 23, 2011	27.17	28.00	26.77	27.98	9,027,190	+0.87(+3.22%)
Aug 22, 2011	28.33	28.45	27.04	27.11	8,666,234	-0.34(-1.25%)
Aug 19, 2011	28.02	28.81	27.34	27.45	15,225,837	-0.39(-1.40%)
Aug 18, 2011	28.94	28.95	27.71	27.84	14,468,243	-2.21(-7.35%)
Aug 17, 2011	29.97	30.46	29.68	30.05	7,258,611	+0.11(+0.37%)
Aug 16, 2011	30.57	31.00	29.91	29.94	10,157,536	-1.06(-3.43%)
Aug 15, 2011	30.36	31.01	30.17	31.00	6,849,264	+0.92(+3.04%)
Aug 12, 2011	30.71	31.20	29.96	30.08	9,656,070	-0.38(-1.24%)
Aug 11, 2011	28.57	30.98	28.35	30.46	13,803,956	+2.26(+8.00%)
Aug 10, 2011	30.40	30.45	28.12	28.21	20,067,056	-2.84(-9.15%)
Aug 09, 2011	30.44	31.08	28.33	31.05	17,578,392	+2.62(+9.22%)
Aug 08, 2011	30.44	31.76	27.97	28.43	18,629,360	-3.45(-10.84%)
Aug 05, 2011	32.69	33.10	30.96	31.88	13,866,290	-0.44(-1.37%)
Aug 04, 2011	33.93	34.27	32.22	32.32	15,470,210	-1.38(-4.08%)
Aug 03, 2011	33.53	33.94	32.88	33.70	8,904,489	+0.25(+0.74%)
Aug 02, 2011	34.03	34.40	33.44	33.45	7,079,964	-0.92(-2.68%)

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.