Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	26.79	26.87	26.10	26.17	38,588,432	-1.26(-4.58%)
Oct 28, 2011	27.28	27.70	27.22	27.42	33,615,264	-0.30(-1.10%)
Oct 27, 2011	27.37	28.13	26.97	27.73	77,074,632	+1.51(+5.76%)
Oct 26, 2011	26.04	26.30	25.52	26.22	54,052,760	+1.02(+4.03%)
Oct 25, 2011	25.44	25.54	25.13	25.20	30,134,744	-0.40(-1.56%)
Oct 24, 2011	24.91	25.82	24.83	25.60	43,899,136	+1.32(+5.44%)
Oct 21, 2011	23.94	24.35	23.93	24.28	25,100,348	+0.65(+2.73%)
Oct 20, 2011	23.84	23.84	23.19	23.64	41,240,152	-0.40(-1.66%)
Oct 19, 2011	24.40	24.60	24.01	24.03	30,395,946	-0.74(-2.99%)
Oct 18, 2011	24.20	24.88	23.74	24.78	38,551,260	+0.41(+1.70%)
Oct 17, 2011	24.93	25.02	24.32	24.36	43,534,540	-0.80(-3.17%)
Oct 14, 2011	24.89	25.16	24.80	25.16	29,534,698	+0.26(+1.05%)
Oct 13, 2011	24.99	25.05	24.47	24.90	36,330,572	-0.30(-1.18%)
Oct 12, 2011	24.75	25.48	24.73	25.20	58,207,548	+0.96(+3.95%)
Oct 11, 2011	23.74	24.52	23.66	24.24	35,937,024	+0.52(+2.17%)
Oct 10, 2011	23.06	23.75	23.04	23.72	41,353,948	+1.20(+5.32%)
Oct 07, 2011	23.01	23.08	22.46	22.53	25,912,196	-0.29(-1.27%)
Oct 06, 2011	22.51	22.84	22.51	22.82	55,045,540	+0.32(+1.42%)
Oct 05, 2011	21.59	22.53	21.55	22.50	63,206,332	+0.88(+4.06%)
Oct 04, 2011	20.97	21.69	20.76	21.62	49,821,220	+0.03(+0.13%)
Oct 03, 2011	21.92	22.35	21.56	21.59	40,798,828	-0.78(-3.50%)
Sep 30, 2011	22.94	23.26	22.37	22.37	41,991,608	-1.51(-6.32%)
Sep 29, 2011	24.11	24.16	23.64	23.88	59,681,800	+0.30(+1.29%)
Sep 28, 2011	24.06	24.23	23.54	23.58	36,324,048	-0.92(-3.76%)
Sep 27, 2011	24.32	24.84	24.20	24.50	38,778,076	+1.18(+5.07%)
Sep 26, 2011	22.95	23.57	22.73	23.32	43,768,280	-0.10(-0.43%)
Sep 23, 2011	23.08	23.56	22.98	23.42	38,834,720	+0.54(+2.35%)
Sep 22, 2011	23.40	23.66	22.74	22.88	64,676,920	-1.55(-6.36%)
Sep 21, 2011	25.30	25.41	24.39	24.43	43,705,184	-1.12(-4.40%)
Sep 20, 2011	25.79	25.99	25.48	25.56	17,594,658	-0.14(-0.54%)
Sep 19, 2011	25.60	25.84	25.32	25.70	24,642,730	-0.88(-3.30%)
Sep 16, 2011	26.62	26.74	26.32	26.57	14,843,522	+0.19(+0.72%)
Sep 15, 2011	26.24	26.44	25.92	26.39	16,155,654	+0.28(+1.08%)
Sep 14, 2011	25.98	26.26	25.55	26.10	24,194,368	+0.07(+0.25%)
Sep 13, 2011	25.94	26.10	25.78	26.04	19,413,378	+0.07(+0.25%)
Sep 12, 2011	25.74	26.08	25.49	25.97	22,249,030	-0.12(-0.45%)
Sep 09, 2011	26.59	26.67	26.02	26.09	28,511,628	-0.73(-2.71%)
Sep 08, 2011	26.97	27.27	26.76	26.81	25,404,568	-0.65(-2.38%)
Sep 07, 2011	27.31	27.54	27.18	27.47	19,602,504	+0.49(+1.83%)
Sep 06, 2011	26.30	26.99	26.28	26.97	23,336,318	+0.04(+0.13%)
Sep 02, 2011	27.05	27.24	26.87	26.94	19,200,104	-0.70(-2.55%)
Sep 01, 2011	27.95	28.12	27.62	27.64	18,084,712	-0.39(-1.40%)
Aug 31, 2011	27.97	28.10	27.74	28.03	26,755,230	+0.50(+1.82%)
Aug 30, 2011	27.39	27.72	27.24	27.53	27,296,826	-0.02(-0.08%)
Aug 29, 2011	27.01	27.57	26.99	27.55	31,194,292	+0.73(+2.73%)
Aug 26, 2011	26.58	26.84	25.89	26.82	34,636,584	+0.24(+0.90%)
Aug 25, 2011	26.93	27.06	26.39	26.58	21,173,014	-0.18(-0.68%)
Aug 24, 2011	26.52	26.86	26.42	26.76	21,940,640	-0.31(-1.15%)
Aug 23, 2011	26.39	27.13	26.15	27.08	35,954,088	+1.19(+4.60%)
Aug 22, 2011	26.26	26.31	25.75	25.88	22,432,382	-0.15(-0.59%)
Aug 19, 2011	25.98	26.60	25.94	26.04	25,984,416	-0.23(-0.88%)
Aug 18, 2011	26.52	26.58	25.94	26.27	38,336,788	-1.07(-3.90%)
Aug 17, 2011	27.54	27.74	27.19	27.34	26,797,962	-0.11(-0.40%)
Aug 16, 2011	27.34	27.62	27.15	27.45	22,143,820	-0.19(-0.68%)
Aug 15, 2011	27.39	27.63	27.10	27.63	29,243,374	+0.99(+3.73%)
Aug 12, 2011	26.81	26.92	26.42	26.64	22,883,722	-0.23(-0.84%)
Aug 11, 2011	25.93	26.96	25.90	26.87	40,597,624	+1.38(+5.41%)
Aug 10, 2011	26.08	26.40	25.41	25.49	61,492,004	-1.70(-6.25%)
Aug 09, 2011	27.89	27.20	25.73	27.18	75,517,712	+1.07(+4.08%)
Aug 08, 2011	27.07	27.71	25.99	26.12	64,528,272	-2.01(-7.15%)
Aug 05, 2011	28.43	28.59	27.25	28.13	48,638,360	-0.35(-1.22%)
Aug 04, 2011	28.99	29.13	28.42	28.48	41,576,240	-1.23(-4.13%)
Aug 03, 2011	29.66	29.77	29.08	29.70	33,230,512	-0.16(-0.53%)
Aug 02, 2011	30.32	30.39	29.80	29.86	24,791,074	-0.78(-2.53%)

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.