Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	44.54	44.55	43.57	43.63	1,632,176	-1.01(-2.26%)
Oct 28, 2011	44.82	44.85	44.24	44.63	1,765,661	-0.12(-0.26%)
Oct 27, 2011	45.07	45.14	44.22	44.75	2,831,463	+1.28(+2.95%)
Oct 26, 2011	43.56	43.58	42.55	43.47	1,727,461	+0.31(+0.73%)
Oct 25, 2011	43.53	43.60	43.06	43.16	1,213,738	-0.89(-2.02%)
Oct 24, 2011	43.48	44.21	43.46	44.04	1,086,419	+0.17(+0.39%)
Oct 21, 2011	43.71	43.89	43.43	43.87	1,416,824	+0.98(+2.27%)
Oct 20, 2011	43.01	43.11	42.49	42.90	2,320,594	+0.17(+0.40%)
Oct 19, 2011	43.08	43.29	42.65	42.72	1,174,132	-0.57(-1.31%)
Oct 18, 2011	42.49	43.64	42.13	43.29	1,780,579	+0.74(+1.74%)
Oct 17, 2011	43.19	43.23	42.50	42.55	2,932,563	-1.00(-2.29%)
Oct 14, 2011	43.65	43.87	43.38	43.55	1,686,814	+0.69(+1.61%)
Oct 13, 2011	42.57	42.92	42.31	42.86	1,113,705	+0.33(+0.78%)
Oct 12, 2011	42.70	42.82	42.44	42.53	1,774,136	+0.35(+0.84%)
Oct 11, 2011	41.80	42.22	41.72	42.17	1,338,176	-0.09(-0.20%)
Oct 10, 2011	42.01	42.27	41.95	42.26	1,188,681	+1.55(+3.81%)
Oct 07, 2011	40.54	41.37	40.51	40.71	3,116,725	-1.20(-2.85%)
Oct 06, 2011	41.61	41.93	41.40	41.90	2,492,575	+0.24(+0.59%)
Oct 05, 2011	41.73	41.83	41.22	41.66	2,454,474	-0.41(-0.97%)
Oct 04, 2011	41.36	42.09	41.06	42.07	2,872,972	+0.73(+1.77%)
Oct 03, 2011	41.92	42.25	41.34	41.34	2,645,627	-0.33(-0.79%)
Sep 30, 2011	41.72	42.27	41.61	41.67	2,339,474	-0.72(-1.71%)
Sep 29, 2011	42.71	42.77	41.82	42.39	1,486,454	+0.33(+0.79%)
Sep 28, 2011	43.11	43.26	42.01	42.06	1,665,132	-0.42(-1.00%)
Sep 27, 2011	42.17	42.97	41.91	42.49	2,245,492	+1.11(+2.68%)
Sep 26, 2011	40.68	41.43	40.33	41.38	2,361,282	+1.13(+2.81%)
Sep 23, 2011	39.46	40.50	39.45	40.25	1,440,244	+0.92(+2.34%)
Sep 22, 2011	38.71	39.57	38.60	39.33	2,116,190	-1.14(-2.82%)
Sep 21, 2011	41.44	41.46	40.46	40.47	1,375,389	-0.88(-2.13%)
Sep 20, 2011	41.12	41.85	41.02	41.35	1,575,500	+0.72(+1.78%)
Sep 19, 2011	40.21	40.79	40.17	40.62	1,830,501	-0.71(-1.71%)
Sep 16, 2011	41.12	41.37	40.69	41.33	2,785,925	+0.83(+2.04%)
Sep 15, 2011	40.25	40.70	39.95	40.50	2,258,726	+0.78(+1.96%)
Sep 14, 2011	39.30	40.08	38.70	39.73	1,929,613	+0.27(+0.68%)
Sep 13, 2011	38.92	39.61	38.88	39.46	4,082,071	-0.04(-0.10%)
Sep 12, 2011	38.84	39.53	38.77	39.50	3,765,629	-0.64(-1.61%)
Sep 09, 2011	40.43	40.72	39.89	40.14	2,378,529	-1.32(-3.19%)
Sep 08, 2011	41.72	42.04	41.43	41.46	2,183,899	-0.51(-1.22%)
Sep 07, 2011	41.48	41.98	41.35	41.98	1,854,859	+0.38(+0.91%)
Sep 06, 2011	40.62	41.68	40.61	41.60	3,522,764	-1.16(-2.72%)
Sep 02, 2011	42.59	43.07	42.44	42.76	1,011,083	-0.31(-0.71%)
Sep 01, 2011	43.13	43.45	42.70	43.07	1,767,386	-0.39(-0.90%)
Aug 31, 2011	43.59	43.87	43.18	43.46	1,309,963	+0.38(+0.88%)
Aug 30, 2011	42.81	43.27	42.53	43.08	1,032,485	+0.05(+0.11%)
Aug 29, 2011	43.17	43.17	42.64	43.04	1,083,089	+0.65(+1.54%)
Aug 26, 2011	41.46	42.55	41.13	42.38	1,227,777	+0.46(+1.09%)
Aug 25, 2011	42.53	42.85	41.66	41.93	1,632,413	-0.66(-1.55%)
Aug 24, 2011	41.74	42.62	41.71	42.59	2,180,262	-1.10(-2.52%)
Aug 23, 2011	43.12	43.69	42.73	43.69	1,555,986	+0.91(+2.13%)
Aug 22, 2011	43.88	43.89	42.68	42.78	1,796,654	+0.41(+0.97%)
Aug 19, 2011	42.18	43.37	42.17	42.37	4,664,808	-0.65(-1.50%)
Aug 18, 2011	43.12	43.23	42.54	43.01	6,840,725	-1.20(-2.72%)
Aug 17, 2011	44.65	44.95	44.00	44.22	2,568,904	+0.30(+0.68%)
Aug 16, 2011	43.59	44.52	43.55	43.92	2,180,522	+0.29(+0.67%)
Aug 15, 2011	43.41	43.81	43.26	43.63	1,954,728	+0.70(+1.63%)
Aug 12, 2011	42.96	43.25	42.35	42.93	4,302,359	+2.41(+5.96%)
Aug 11, 2011	38.63	40.78	38.58	40.51	6,480,644	+1.41(+3.60%)
Aug 10, 2011	40.45	40.62	38.85	39.10	7,539,298	-2.45(-5.89%)
Aug 09, 2011	41.17	41.57	39.93	41.55	4,405,938	+1.17(+2.90%)
Aug 08, 2011	41.17	41.42	40.13	40.38	7,227,665	-2.34(-5.49%)
Aug 05, 2011	42.24	43.28	41.36	42.72	5,990,580	+0.90(+2.16%)
Aug 04, 2011	43.01	43.38	41.72	41.82	7,140,828	-2.18(-4.95%)
Aug 03, 2011	44.22	44.26	43.46	44.00	2,056,037	-0.05(-0.12%)
Aug 02, 2011	44.68	45.09	44.04	44.05	1,531,513	-1.08(-2.39%)

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.