Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	45.64	45.64	44.51	44.68	1,463,091	-1.54(-3.34%)
Oct 28, 2011	45.78	46.87	45.69	46.23	1,234,896	-0.11(-0.24%)
Oct 27, 2011	46.79	47.73	45.38	46.33	2,115,976	+2.13(+4.82%)
Oct 26, 2011	43.83	44.61	41.74	44.20	3,139,399	+1.48(+3.45%)
Oct 25, 2011	40.69	44.49	38.36	42.73	5,425,394	+1.97(+4.83%)
Oct 24, 2011	39.17	41.05	38.73	40.76	1,858,357	+1.74(+4.47%)
Oct 21, 2011	38.61	39.37	37.97	39.01	2,381,340	+0.91(+2.40%)
Oct 20, 2011	37.84	38.34	37.04	38.10	2,386,469	+0.51(+1.36%)
Oct 19, 2011	40.72	40.75	37.31	37.59	3,149,845	-3.46(-8.44%)
Oct 18, 2011	39.76	41.24	38.80	41.05	1,220,729	+1.28(+3.23%)
Oct 17, 2011	40.66	40.80	39.32	39.77	1,276,870	-1.01(-2.47%)
Oct 14, 2011	40.46	40.86	39.63	40.77	826,454	+0.95(+2.38%)
Oct 13, 2011	39.95	40.14	38.78	39.83	1,151,913	+0.05(+0.13%)
Oct 12, 2011	39.20	40.59	38.79	39.78	1,577,467	+1.09(+2.82%)
Oct 11, 2011	38.00	39.26	37.88	38.69	1,110,651	+0.15(+0.39%)
Oct 10, 2011	36.85	38.57	36.76	38.54	1,919,574	+2.15(+5.90%)
Oct 07, 2011	36.21	36.43	34.84	36.39	2,345,131	+0.34(+0.93%)
Oct 06, 2011	35.94	36.47	34.90	36.05	1,187,031	+0.43(+1.20%)
Oct 05, 2011	33.97	36.00	33.41	35.63	1,967,037	+1.86(+5.51%)
Oct 04, 2011	32.21	33.81	31.88	33.77	2,174,623	+1.06(+3.26%)
Oct 03, 2011	33.66	34.81	32.68	32.70	1,870,333	-1.17(-3.47%)
Sep 30, 2011	34.74	35.09	33.86	33.87	1,759,635	-1.63(-4.58%)
Sep 29, 2011	35.58	35.93	34.55	35.50	1,231,735	+1.12(+3.24%)
Sep 28, 2011	36.85	37.00	34.25	34.39	1,108,933	-2.52(-6.82%)
Sep 27, 2011	36.73	38.22	36.56	36.90	1,451,110	+1.32(+3.70%)
Sep 26, 2011	34.78	35.63	33.64	35.58	1,007,881	+1.27(+3.71%)
Sep 23, 2011	33.56	34.76	33.34	34.31	1,191,834	+0.59(+1.74%)
Sep 22, 2011	34.93	35.26	33.40	33.72	3,068,700	-2.69(-7.39%)
Sep 21, 2011	37.78	37.92	36.41	36.41	1,226,432	-1.31(-3.47%)
Sep 20, 2011	38.55	39.48	37.69	37.72	1,643,355	-0.73(-1.90%)
Sep 19, 2011	37.83	38.78	37.61	38.45	989,913	-0.37(-0.95%)
Sep 16, 2011	39.40	39.51	38.50	38.82	1,195,261	-0.44(-1.13%)
Sep 15, 2011	39.17	39.75	38.80	39.27	941,427	+0.56(+1.45%)
Sep 14, 2011	38.44	39.16	37.28	38.70	1,307,834	+0.46(+1.21%)
Sep 13, 2011	37.60	38.72	37.45	38.24	1,270,985	+0.91(+2.44%)
Sep 12, 2011	37.62	38.24	36.47	37.33	2,136,795	-0.97(-2.53%)
Sep 09, 2011	39.30	39.47	38.06	38.30	1,426,619	-1.57(-3.94%)
Sep 08, 2011	40.62	40.86	39.74	39.87	796,712	-0.93(-2.27%)
Sep 07, 2011	39.89	41.09	39.82	40.80	929,262	+1.60(+4.09%)
Sep 06, 2011	38.10	39.29	38.10	39.20	1,695,407	-0.60(-1.51%)
Sep 02, 2011	40.68	41.03	39.34	39.80	1,973,075	-1.92(-4.61%)
Sep 01, 2011	42.52	43.03	41.69	41.72	1,331,858	-0.64(-1.52%)
Aug 31, 2011	42.98	43.67	41.91	42.36	1,713,707	-0.11(-0.26%)
Aug 30, 2011	43.01	43.21	42.13	42.47	1,359,928	-0.88(-2.02%)
Aug 29, 2011	41.96	43.41	41.85	43.35	1,898,669	+2.03(+4.91%)
Aug 26, 2011	39.39	41.53	38.81	41.32	1,447,511	+1.55(+3.89%)
Aug 25, 2011	40.80	41.03	39.56	39.77	1,507,828	-0.73(-1.79%)
Aug 24, 2011	39.40	40.64	39.00	40.50	1,562,890	+1.16(+2.95%)
Aug 23, 2011	38.49	39.56	38.10	39.34	2,025,909	+1.24(+3.24%)
Aug 22, 2011	39.93	40.25	37.76	38.10	3,096,951	-0.58(-1.51%)
Aug 19, 2011	39.89	40.93	38.55	38.69	2,433,244	-1.73(-4.28%)
Aug 18, 2011	43.64	43.65	39.71	40.42	3,945,932	-4.69(-10.39%)
Aug 17, 2011	46.56	46.91	44.98	45.10	1,931,427	-1.06(-2.30%)
Aug 16, 2011	47.93	48.45	44.67	46.16	4,233,616	-3.50(-7.05%)
Aug 15, 2011	49.18	49.70	48.64	49.66	904,680	+1.11(+2.29%)
Aug 12, 2011	48.11	48.89	47.62	48.55	1,445,621	+0.94(+1.96%)
Aug 11, 2011	44.19	48.45	44.19	47.62	2,110,255	+3.54(+8.04%)
Aug 10, 2011	44.72	46.14	43.96	44.07	2,654,495	-2.73(-5.84%)
Aug 09, 2011	45.02	46.85	43.00	46.81	2,312,832	+3.82(+8.88%)
Aug 08, 2011	45.02	45.62	42.98	42.99	3,160,059	-4.03(-8.56%)
Aug 05, 2011	48.81	49.08	45.15	47.02	3,283,710	-0.94(-1.97%)
Aug 04, 2011	52.10	52.10	47.85	47.96	2,607,018	-4.95(-9.35%)
Aug 03, 2011	52.52	53.00	50.98	52.90	1,488,825	+0.13(+0.24%)
Aug 02, 2011	55.08	55.82	52.69	52.78	1,054,706	-2.80(-5.04%)

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.