Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.23	36.38	34.51	34.60	5,234,259	-2.42(-6.54%)
Oct 28, 2011	36.95	37.33	36.58	37.03	3,033,509	-0.18(-0.48%)
Oct 27, 2011	35.60	37.48	35.60	37.20	5,906,895	+3.79(+11.35%)
Oct 26, 2011	33.89	33.92	32.61	33.41	4,953,715	-0.04(-0.12%)
Oct 25, 2011	33.20	34.51	33.00	33.45	6,365,002	-3.22(-8.77%)
Oct 24, 2011	35.86	36.78	35.72	36.67	3,604,054	+0.74(+2.06%)
Oct 21, 2011	35.10	35.96	35.02	35.93	3,701,993	+1.36(+3.94%)
Oct 20, 2011	34.48	34.87	33.88	34.56	5,144,700	+0.06(+0.17%)
Oct 19, 2011	35.26	35.50	34.40	34.51	5,207,130	-0.82(-2.32%)
Oct 18, 2011	34.13	35.60	33.76	35.32	4,310,470	+1.43(+4.23%)
Oct 17, 2011	34.86	34.96	33.78	33.89	3,204,751	-1.20(-3.42%)
Oct 14, 2011	34.99	35.75	34.54	35.09	3,868,764	+0.81(+2.37%)
Oct 13, 2011	34.58	34.75	33.48	34.28	4,373,550	-0.74(-2.11%)
Oct 12, 2011	34.15	35.64	34.07	35.02	6,326,999	+1.12(+3.30%)
Oct 11, 2011	33.67	34.16	33.42	33.90	3,483,273	-0.02(-0.06%)
Oct 10, 2011	32.85	33.94	32.83	33.92	3,337,300	+1.79(+5.56%)
Oct 07, 2011	33.25	33.36	32.06	32.13	4,165,499	-0.88(-2.66%)
Oct 06, 2011	32.53	33.04	31.26	33.01	3,919,932	+0.89(+2.77%)
Oct 05, 2011	31.66	32.37	31.26	32.11	4,061,227	+0.38(+1.20%)
Oct 04, 2011	29.61	31.75	29.26	31.73	5,757,764	+1.68(+5.60%)
Oct 03, 2011	30.99	31.45	29.92	30.05	5,466,420	-1.23(-3.94%)
Sep 30, 2011	31.83	32.23	31.28	31.28	5,279,511	-1.26(-3.86%)
Sep 29, 2011	32.51	32.74	31.55	32.54	4,509,876	+0.83(+2.62%)
Sep 28, 2011	32.42	32.78	31.61	31.71	4,671,869	-0.71(-2.20%)
Sep 27, 2011	32.14	33.44	31.91	32.42	5,548,800	+0.81(+2.57%)
Sep 26, 2011	31.14	31.64	30.31	31.61	5,512,687	+0.89(+2.90%)
Sep 23, 2011	30.77	31.38	30.39	30.72	6,185,978	-0.04(-0.13%)
Sep 22, 2011	30.96	31.10	29.96	30.76	9,313,104	-1.22(-3.81%)
Sep 21, 2011	33.58	33.82	31.97	31.98	4,766,446	-1.62(-4.83%)
Sep 20, 2011	33.89	34.37	33.58	33.60	2,792,267	-0.10(-0.29%)
Sep 19, 2011	34.06	34.18	33.12	33.70	4,167,082	-1.03(-2.96%)
Sep 16, 2011	34.83	34.94	34.00	34.73	4,234,699	+0.02(+0.06%)
Sep 15, 2011	33.71	34.72	33.62	34.71	3,735,027	+1.32(+3.96%)
Sep 14, 2011	33.18	33.86	32.36	33.39	3,986,217	+0.41(+1.23%)
Sep 13, 2011	32.76	33.25	32.25	32.98	3,537,279	+0.38(+1.18%)
Sep 12, 2011	31.56	32.63	31.48	32.60	4,053,862	+0.43(+1.33%)
Sep 09, 2011	32.47	33.02	31.95	32.17	4,944,521	-0.73(-2.22%)
Sep 08, 2011	33.13	33.62	32.82	32.90	3,462,676	-0.72(-2.13%)
Sep 07, 2011	32.80	33.69	32.65	33.61	3,681,612	+1.48(+4.60%)
Sep 06, 2011	31.52	32.18	31.21	32.13	3,950,802	-0.51(-1.57%)
Sep 02, 2011	33.13	33.41	32.50	32.65	2,965,140	-1.31(-3.85%)
Sep 01, 2011	34.71	34.95	33.95	33.96	3,129,091	-0.85(-2.43%)
Aug 31, 2011	34.80	35.28	34.56	34.80	3,783,627	+0.36(+1.06%)
Aug 30, 2011	34.11	34.70	33.72	34.44	2,975,574	-0.05(-0.13%)
Aug 29, 2011	33.61	34.49	33.47	34.48	2,991,305	+1.50(+4.54%)
Aug 26, 2011	31.80	33.41	31.10	32.99	4,698,808	+0.81(+2.53%)
Aug 25, 2011	32.95	34.02	31.89	32.17	4,117,879	-0.59(-1.79%)
Aug 24, 2011	32.08	33.14	31.72	32.76	4,617,334	+0.62(+1.92%)
Aug 23, 2011	30.65	32.15	30.38	32.14	5,004,385	+1.63(+5.33%)
Aug 22, 2011	30.99	31.39	30.33	30.51	5,847,557	+0.29(+0.97%)
Aug 19, 2011	30.36	31.66	30.12	30.22	6,795,476	-0.42(-1.36%)
Aug 18, 2011	32.02	32.02	30.27	30.64	8,941,921	-2.54(-7.65%)
Aug 17, 2011	33.45	33.68	32.97	33.18	4,382,552	-0.14(-0.43%)
Aug 16, 2011	33.27	33.75	32.75	33.32	5,548,350	-0.48(-1.42%)
Aug 15, 2011	33.50	33.94	33.12	33.80	3,915,975	+0.63(+1.91%)
Aug 12, 2011	33.98	34.58	33.01	33.16	5,986,034	-0.47(-1.39%)
Aug 11, 2011	31.92	34.16	31.68	33.63	7,009,141	+1.72(+5.38%)
Aug 10, 2011	32.82	33.39	31.63	31.91	8,822,823	-1.92(-5.67%)
Aug 09, 2011	32.80	33.94	31.12	33.83	10,541,916	+3.10(+10.08%)
Aug 08, 2011	32.59	33.38	30.55	30.74	10,335,671	-2.79(-8.31%)
Aug 05, 2011	34.42	34.62	32.78	33.52	5,474,865	-0.40(-1.17%)
Aug 04, 2011	35.53	35.81	33.87	33.92	5,790,059	-2.10(-5.82%)
Aug 03, 2011	35.76	36.20	34.94	36.01	4,575,546	+0.30(+0.84%)
Aug 02, 2011	36.48	36.95	35.71	35.71	3,233,500	-1.16(-3.16%)

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.