Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.35	39.02	37.45	37.67	1,859,990	-1.01(-2.61%)
Oct 28, 2011	36.02	39.63	34.90	38.68	2,511,625	+2.15(+5.88%)
Oct 27, 2011	36.41	36.94	34.67	36.53	2,359,574	+0.60(+1.68%)
Oct 26, 2011	36.35	36.47	34.96	35.93	1,213,652	+0.30(+0.85%)
Oct 25, 2011	36.17	36.51	35.59	35.63	888,910	-0.80(-2.20%)
Oct 24, 2011	36.13	36.74	35.91	36.43	1,030,754	+0.53(+1.47%)
Oct 21, 2011	35.45	36.10	35.40	35.90	1,262,663	+0.84(+2.39%)
Oct 20, 2011	35.29	35.34	34.24	35.06	740,900	-0.04(-0.11%)
Oct 19, 2011	35.54	36.13	34.97	35.10	922,334	-0.57(-1.61%)
Oct 18, 2011	35.31	35.92	35.02	35.67	1,518,012	+0.39(+1.10%)
Oct 17, 2011	36.17	36.46	35.18	35.29	1,283,411	-1.21(-3.31%)
Oct 14, 2011	35.60	36.52	35.53	36.49	1,576,328	+1.49(+4.25%)
Oct 13, 2011	33.89	35.18	33.40	35.00	2,585,595	+0.76(+2.23%)
Oct 12, 2011	32.94	34.46	32.84	34.24	1,754,787	+1.64(+5.03%)
Oct 11, 2011	32.48	32.85	32.30	32.60	680,927	-0.31(-0.95%)
Oct 10, 2011	32.26	32.92	31.96	32.91	1,121,792	+1.35(+4.27%)
Oct 07, 2011	31.28	32.16	30.82	31.56	1,963,265	+0.60(+1.95%)
Oct 06, 2011	31.22	31.80	30.96	30.96	2,364,315	+0.73(+2.40%)
Oct 05, 2011	30.78	30.92	29.70	30.23	2,142,106	-0.48(-1.57%)
Oct 04, 2011	29.81	31.15	29.55	30.72	1,617,517	+0.64(+2.13%)
Oct 03, 2011	31.56	32.03	30.06	30.07	1,485,341	-1.97(-6.15%)
Sep 30, 2011	32.26	33.53	31.90	32.04	1,962,159	-0.82(-2.49%)
Sep 29, 2011	33.05	33.11	31.97	32.86	997,702	+0.55(+1.69%)
Sep 28, 2011	33.84	34.14	32.31	32.32	827,725	-1.58(-4.67%)
Sep 27, 2011	34.35	34.80	33.64	33.90	867,623	+0.30(+0.90%)
Sep 26, 2011	33.54	33.74	32.52	33.60	741,906	+0.25(+0.76%)
Sep 23, 2011	32.00	33.35	31.66	33.34	1,143,600	+1.27(+3.97%)
Sep 22, 2011	32.29	32.79	31.56	32.07	1,870,538	-1.37(-4.09%)
Sep 21, 2011	34.53	34.87	33.38	33.44	1,102,262	-1.16(-3.35%)
Sep 20, 2011	35.02	35.42	34.52	34.60	1,489,439	-0.50(-1.42%)
Sep 19, 2011	35.75	35.75	34.84	35.10	980,020	-1.50(-4.09%)
Sep 16, 2011	35.97	36.61	35.27	36.60	1,772,673	+1.03(+2.89%)
Sep 15, 2011	35.32	35.80	34.94	35.57	1,608,786	+0.69(+1.97%)
Sep 14, 2011	34.76	35.41	33.80	34.88	2,373,637	-0.12(-0.35%)
Sep 13, 2011	35.45	35.58	34.07	35.00	2,163,541	-0.22(-0.62%)
Sep 12, 2011	35.03	35.35	34.25	35.22	1,532,458	-0.44(-1.24%)
Sep 09, 2011	36.34	37.03	35.41	35.66	1,415,835	-0.95(-2.60%)
Sep 08, 2011	37.94	38.75	36.42	36.62	2,088,049	-1.62(-4.24%)
Sep 07, 2011	36.78	38.50	36.78	38.24	1,137,612	+2.12(+5.87%)
Sep 06, 2011	35.43	36.37	35.28	36.12	1,134,286	-0.38(-1.03%)
Sep 02, 2011	37.50	37.77	36.34	36.49	778,298	-1.80(-4.70%)
Sep 01, 2011	39.10	39.82	38.12	38.29	1,064,636	-0.91(-2.33%)
Aug 31, 2011	38.87	39.62	38.67	39.21	1,632,372	+0.47(+1.22%)
Aug 30, 2011	37.06	39.01	37.04	38.74	1,702,872	+1.37(+3.66%)
Aug 29, 2011	36.24	37.46	36.15	37.37	788,547	+1.69(+4.75%)
Aug 26, 2011	34.60	35.90	33.91	35.67	800,073	+0.74(+2.13%)
Aug 25, 2011	36.24	36.47	34.71	34.93	930,915	-1.02(-2.83%)
Aug 24, 2011	34.88	36.01	34.48	35.95	1,471,225	+1.20(+3.47%)
Aug 23, 2011	33.46	34.74	33.14	34.74	1,456,266	+1.41(+4.24%)
Aug 22, 2011	34.71	34.80	33.00	33.33	1,310,139	-0.66(-1.94%)
Aug 19, 2011	34.32	35.16	33.85	33.99	898,469	-0.81(-2.33%)
Aug 18, 2011	35.52	36.07	34.40	34.80	1,487,471	-1.86(-5.08%)
Aug 17, 2011	37.25	37.78	36.33	36.66	1,378,190	-0.37(-0.99%)
Aug 16, 2011	37.26	37.62	36.51	37.03	1,443,477	-0.62(-1.65%)
Aug 15, 2011	36.31	37.72	36.27	37.65	1,786,523	+1.78(+4.96%)
Aug 12, 2011	36.12	36.40	35.34	35.87	3,423,880	-0.01(-0.03%)
Aug 11, 2011	35.27	36.51	35.06	35.88	2,584,423	+0.69(+1.95%)
Aug 10, 2011	35.27	36.34	34.40	35.19	3,232,062	-0.91(-2.53%)
Aug 09, 2011	38.25	36.25	33.60	36.11	3,443,747	+1.38(+3.98%)
Aug 08, 2011	38.25	38.64	34.54	34.72	2,702,977	-4.68(-11.87%)
Aug 05, 2011	40.32	40.62	38.24	39.40	2,485,956	-0.43(-1.09%)
Aug 04, 2011	42.26	42.26	39.78	39.84	2,411,693	-3.07(-7.15%)
Aug 03, 2011	42.81	43.00	40.33	42.90	2,601,500	-0.01(-0.02%)
Aug 02, 2011	44.13	45.29	42.25	42.91	3,737,182	-0.44(-1.02%)

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.