Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	25.56	25.66	24.39	24.42	84,766,456	-1.99(-7.52%)
Oct 28, 2011	25.94	26.59	25.68	26.41	66,512,340	-0.01(-0.03%)
Oct 27, 2011	25.80	26.60	25.29	26.42	135,037,504	+2.33(+9.70%)
Oct 26, 2011	24.42	24.64	23.40	24.08	87,924,920	+0.19(+0.81%)
Oct 25, 2011	24.28	24.35	23.54	23.89	84,305,496	-0.54(-2.22%)
Oct 24, 2011	23.57	24.62	23.57	24.43	76,216,784	+1.01(+4.29%)
Oct 21, 2011	23.52	23.74	22.95	23.43	88,645,632	+0.17(+0.73%)
Oct 20, 2011	22.72	23.35	22.19	23.26	67,858,280	+0.53(+2.35%)
Oct 19, 2011	23.17	24.22	22.58	22.72	97,988,008	-0.38(-1.64%)
Oct 18, 2011	21.95	23.60	21.66	23.10	101,270,568	+1.51(+6.98%)
Oct 17, 2011	22.28	22.80	21.56	21.59	106,428,848	-0.36(-1.66%)
Oct 14, 2011	21.81	21.97	21.05	21.96	62,802,608	+0.59(+2.75%)
Oct 13, 2011	22.06	22.14	21.07	21.37	81,918,672	-1.21(-5.34%)
Oct 12, 2011	21.95	23.17	21.79	22.58	115,133,400	+1.05(+4.89%)
Oct 11, 2011	20.12	21.86	20.03	21.52	104,279,208	+1.04(+5.10%)
Oct 10, 2011	19.67	20.49	19.65	20.48	59,707,484	+1.44(+7.55%)
Oct 07, 2011	20.35	20.43	18.98	19.04	83,536,624	-1.07(-5.34%)
Oct 06, 2011	20.07	20.27	19.72	20.12	90,338,400	+1.01(+5.30%)
Oct 05, 2011	18.66	19.40	18.01	19.10	70,042,280	+0.25(+1.31%)
Oct 04, 2011	17.87	18.97	16.55	18.86	109,294,504	+0.99(+5.54%)
Oct 03, 2011	19.68	19.85	17.82	17.87	89,947,952	-1.94(-9.78%)
Sep 30, 2011	20.30	20.49	19.80	19.80	53,362,980	-0.99(-4.78%)
Sep 29, 2011	20.74	21.06	20.04	20.80	57,448,176	+0.76(+3.78%)
Sep 28, 2011	20.84	20.98	20.02	20.04	53,449,580	-0.83(-3.96%)
Sep 27, 2011	21.56	21.90	20.68	20.87	79,247,296	+0.21(+1.01%)
Sep 26, 2011	19.67	20.75	19.61	20.66	77,764,472	+1.35(+6.97%)
Sep 23, 2011	18.18	19.44	18.14	19.31	72,866,904	+0.79(+4.26%)
Sep 22, 2011	19.00	19.32	17.93	18.52	112,373,888	-1.21(-6.11%)
Sep 21, 2011	20.88	21.28	19.72	19.73	94,614,624	-1.09(-5.24%)
Sep 20, 2011	21.49	21.59	20.80	20.82	45,781,696	-0.60(-2.82%)
Sep 19, 2011	21.70	21.71	21.12	21.42	48,738,340	-0.99(-4.42%)
Sep 16, 2011	22.36	22.64	21.77	22.41	63,690,360	+0.31(+1.40%)
Sep 15, 2011	21.59	22.11	21.31	22.10	52,652,824	+0.93(+4.38%)
Sep 14, 2011	21.17	21.44	20.64	21.18	42,209,484	+0.26(+1.26%)
Sep 13, 2011	20.99	21.38	20.73	20.91	46,945,680	+0.07(+0.33%)
Sep 12, 2011	20.30	20.86	20.14	20.84	57,469,660	+0.17(+0.82%)
Sep 09, 2011	21.38	21.49	20.60	20.67	60,340,772	-0.96(-4.43%)
Sep 08, 2011	22.14	22.30	21.52	21.63	49,119,196	-0.77(-3.45%)
Sep 07, 2011	21.90	22.58	21.73	22.41	45,357,412	+0.99(+4.62%)
Sep 06, 2011	20.91	21.59	20.57	21.42	57,754,996	-0.54(-2.46%)
Sep 02, 2011	21.97	22.44	21.85	21.96	46,728,484	-1.24(-5.33%)
Sep 01, 2011	23.91	24.01	23.19	23.19	41,707,700	-0.81(-3.38%)
Aug 31, 2011	24.15	24.39	23.78	24.01	44,044,756	+0.09(+0.36%)
Aug 30, 2011	24.00	24.19	23.54	23.92	39,683,964	-0.27(-1.12%)
Aug 29, 2011	23.64	24.19	23.43	24.19	45,531,740	+1.12(+4.86%)
Aug 26, 2011	22.81	23.39	22.46	23.07	67,356,904	+0.01(+0.03%)
Aug 25, 2011	23.82	24.42	22.40	23.06	121,068,744	+1.07(+4.85%)
Aug 24, 2011	21.22	22.00	20.99	22.00	70,828,976	+0.87(+4.14%)
Aug 23, 2011	20.20	21.14	19.64	21.12	88,201,360	+0.97(+4.84%)
Aug 22, 2011	21.43	21.52	20.09	20.15	79,782,728	-0.55(-2.65%)
Aug 19, 2011	21.19	22.08	20.68	20.70	72,694,040	-0.94(-4.32%)
Aug 18, 2011	22.19	22.42	20.69	21.63	102,736,368	-1.45(-6.26%)
Aug 17, 2011	23.40	23.84	22.96	23.08	43,829,668	-0.07(-0.30%)
Aug 16, 2011	23.69	23.74	22.70	23.15	65,240,376	-1.03(-4.25%)
Aug 15, 2011	23.65	24.21	23.39	24.18	58,700,536	+1.10(+4.76%)
Aug 12, 2011	24.11	24.72	22.81	23.08	82,671,960	-0.34(-1.45%)
Aug 11, 2011	22.58	23.97	22.10	23.42	82,071,184	+1.39(+6.32%)
Aug 10, 2011	23.98	23.98	21.92	22.03	128,164,432	-2.57(-10.46%)
Aug 09, 2011	24.39	25.44	22.03	24.60	155,728,096	+2.99(+13.85%)
Aug 08, 2011	24.39	25.07	20.30	21.61	183,936,544	-4.24(-16.42%)
Aug 05, 2011	27.04	27.45	24.59	25.85	134,112,632	-1.06(-3.94%)
Aug 04, 2011	28.30	28.60	26.87	26.91	73,814,280	-1.89(-6.58%)
Aug 03, 2011	28.65	28.96	28.16	28.81	40,880,824	+0.17(+0.59%)
Aug 02, 2011	29.57	29.77	28.63	28.64	53,091,376	-1.11(-3.74%)

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.