Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	36.06	36.84	35.63	36.34	8,133,936	-0.37(-1.02%)
Oct 28, 2011	36.57	37.06	36.30	36.71	5,089,378	-0.04(-0.10%)
Oct 27, 2011	35.79	37.12	35.75	36.75	7,246,043	+2.17(+6.27%)
Oct 26, 2011	34.62	34.85	33.75	34.58	6,360,255	+0.47(+1.38%)
Oct 25, 2011	35.81	35.81	33.96	34.11	7,165,940	-1.93(-5.35%)
Oct 24, 2011	35.50	36.30	35.39	36.04	4,248,175	+0.65(+1.84%)
Oct 21, 2011	35.27	35.41	34.91	35.39	4,354,562	+0.62(+1.78%)
Oct 20, 2011	34.69	34.99	34.11	34.77	3,620,947	+0.24(+0.69%)
Oct 19, 2011	34.91	35.20	34.37	34.53	2,959,133	-0.46(-1.30%)
Oct 18, 2011	34.00	35.32	33.63	34.99	5,089,094	+1.04(+3.06%)
Oct 17, 2011	34.91	34.97	33.79	33.95	3,482,497	-1.09(-3.11%)
Oct 14, 2011	34.71	35.11	34.57	35.04	3,643,365	+0.90(+2.63%)
Oct 13, 2011	34.11	34.30	33.55	34.14	3,196,933	-0.25(-0.72%)
Oct 12, 2011	33.66	34.82	33.66	34.39	4,262,948	+0.96(+2.86%)
Oct 11, 2011	33.46	33.61	33.04	33.43	4,405,168	-0.19(-0.56%)
Oct 10, 2011	32.91	33.62	32.77	33.62	3,116,637	+1.38(+4.26%)
Oct 07, 2011	33.09	33.09	31.86	32.24	6,567,572	-0.52(-1.60%)
Oct 06, 2011	32.36	32.77	32.24	32.77	6,778,184	+0.75(+2.33%)
Oct 05, 2011	31.42	32.13	31.09	32.02	5,981,401	+0.75(+2.39%)
Oct 04, 2011	29.43	31.30	29.23	31.27	6,748,363	+1.27(+4.23%)
Oct 03, 2011	30.76	31.16	29.99	30.00	6,564,410	-1.08(-3.49%)
Sep 30, 2011	31.86	32.13	31.08	31.09	5,591,501	-1.20(-3.70%)
Sep 29, 2011	32.78	33.02	31.75	32.28	5,175,009	+0.18(+0.56%)
Sep 28, 2011	33.45	33.68	32.04	32.10	4,922,860	-1.23(-3.68%)
Sep 27, 2011	33.61	34.14	33.12	33.33	4,137,720	+0.65(+2.00%)
Sep 26, 2011	31.90	32.71	31.31	32.68	4,994,372	+1.05(+3.33%)
Sep 23, 2011	30.76	32.13	30.76	31.62	6,028,424	+0.43(+1.38%)
Sep 22, 2011	31.39	31.52	30.81	31.19	9,588,985	-1.16(-3.60%)
Sep 21, 2011	33.28	33.64	32.34	32.36	6,386,237	-1.00(-3.00%)
Sep 20, 2011	33.60	34.06	33.28	33.36	4,896,064	-0.08(-0.24%)
Sep 19, 2011	33.04	33.61	32.68	33.44	4,926,657	-0.21(-0.62%)
Sep 16, 2011	34.05	34.31	33.40	33.65	6,692,357	-0.16(-0.46%)
Sep 15, 2011	33.61	33.82	33.16	33.80	4,887,012	+0.59(+1.79%)
Sep 14, 2011	32.42	33.60	31.88	33.21	6,979,634	+1.03(+3.20%)
Sep 13, 2011	31.52	32.36	31.33	32.18	5,815,231	+0.78(+2.48%)
Sep 12, 2011	31.13	31.48	30.57	31.40	6,271,185	-0.11(-0.35%)
Sep 09, 2011	32.31	32.37	31.33	31.51	5,700,852	-1.22(-3.71%)
Sep 08, 2011	32.99	33.28	32.55	32.73	4,414,209	-0.63(-1.89%)
Sep 07, 2011	32.71	33.39	32.54	33.36	4,787,498	+1.19(+3.69%)
Sep 06, 2011	31.36	32.31	31.27	32.17	6,125,100	-0.20(-0.62%)
Sep 02, 2011	32.91	33.06	32.25	32.37	5,350,887	-1.14(-3.41%)
Sep 01, 2011	34.48	34.75	33.42	33.51	6,912,916	-0.99(-2.86%)
Aug 31, 2011	34.69	35.04	34.20	34.50	5,073,824	+0.09(+0.26%)
Aug 30, 2011	34.39	34.63	33.89	34.41	5,303,981	-0.02(-0.06%)
Aug 29, 2011	33.66	34.52	33.65	34.43	3,653,504	+1.23(+3.71%)
Aug 26, 2011	32.12	33.43	31.53	33.20	6,472,770	+0.90(+2.80%)
Aug 25, 2011	33.36	33.47	32.22	32.30	8,766,775	-0.86(-2.59%)
Aug 24, 2011	32.51	33.25	32.15	33.16	6,560,804	+0.67(+2.05%)
Aug 23, 2011	31.26	32.51	30.99	32.49	7,984,729	+1.33(+4.26%)
Aug 22, 2011	31.40	31.63	31.06	31.16	9,008,230	+0.50(+1.64%)
Aug 19, 2011	30.39	31.27	30.26	30.66	10,394,945	-0.04(-0.14%)
Aug 18, 2011	31.57	31.70	30.45	30.70	11,158,260	-1.95(-5.97%)
Aug 17, 2011	33.42	33.71	32.48	32.65	6,094,890	-0.53(-1.61%)
Aug 16, 2011	32.96	33.54	32.85	33.19	5,935,537	-0.39(-1.15%)
Aug 15, 2011	33.37	34.08	33.21	33.57	7,107,993	+0.15(+0.44%)
Aug 12, 2011	33.35	33.68	32.95	33.42	6,792,109	+0.19(+0.58%)
Aug 11, 2011	31.55	33.77	31.52	33.23	9,362,710	+1.86(+5.93%)
Aug 10, 2011	32.19	32.83	31.30	31.37	13,746,094	-1.53(-4.64%)
Aug 09, 2011	33.37	32.98	30.90	32.90	14,935,899	+1.10(+3.45%)
Aug 08, 2011	33.37	33.63	31.73	31.80	11,061,904	-2.54(-7.40%)
Aug 05, 2011	35.06	35.43	33.71	34.34	13,128,027	-0.13(-0.37%)
Aug 04, 2011	35.75	35.75	34.46	34.47	9,105,543	-1.76(-4.85%)
Aug 03, 2011	35.83	36.57	35.30	36.23	10,697,904	+0.39(+1.10%)
Aug 02, 2011	36.28	36.81	35.83	35.83	8,255,484	-1.16(-3.13%)

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.