Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	38.35	39.02	37.46	37.68	1,859,755	-1.01(-2.61%)
Oct 28, 2011	36.03	39.64	34.90	38.68	2,511,308	+2.15(+5.88%)
Oct 27, 2011	36.41	36.94	34.68	36.53	2,359,277	+0.60(+1.68%)
Oct 26, 2011	36.36	36.48	34.96	35.93	1,213,499	+0.30(+0.85%)
Oct 25, 2011	36.18	36.52	35.59	35.63	888,798	-0.80(-2.20%)
Oct 24, 2011	36.13	36.74	35.91	36.43	1,030,624	+0.53(+1.47%)
Oct 21, 2011	35.45	36.10	35.40	35.90	1,262,504	+0.84(+2.39%)
Oct 20, 2011	35.29	35.35	34.24	35.06	740,807	-0.04(-0.11%)
Oct 19, 2011	35.55	36.14	34.97	35.10	922,218	-0.57(-1.61%)
Oct 18, 2011	35.31	35.92	35.03	35.68	1,517,821	+0.39(+1.10%)
Oct 17, 2011	36.18	36.47	35.19	35.29	1,283,249	-1.21(-3.31%)
Oct 14, 2011	35.60	36.53	35.54	36.50	1,576,130	+1.49(+4.25%)
Oct 13, 2011	33.90	35.19	33.41	35.01	2,585,269	+0.76(+2.23%)
Oct 12, 2011	32.94	34.46	32.84	34.24	1,754,566	+1.64(+5.03%)
Oct 11, 2011	32.48	32.86	32.30	32.60	680,841	-0.31(-0.94%)
Oct 10, 2011	32.27	32.92	31.96	32.92	1,121,650	+1.35(+4.27%)
Oct 07, 2011	31.28	32.16	30.82	31.57	1,963,017	+0.60(+1.95%)
Oct 06, 2011	31.23	31.80	30.96	30.96	2,364,017	+0.73(+2.40%)
Oct 05, 2011	30.79	30.93	29.70	30.24	2,141,836	-0.48(-1.57%)
Oct 04, 2011	29.81	31.15	29.55	30.72	1,617,313	+0.64(+2.13%)
Oct 03, 2011	31.57	32.03	30.06	30.08	1,485,154	-1.97(-6.15%)
Sep 30, 2011	32.27	33.54	31.91	32.05	1,961,912	-0.82(-2.50%)
Sep 29, 2011	33.06	33.11	31.97	32.87	997,577	+0.55(+1.69%)
Sep 28, 2011	33.85	34.14	32.31	32.32	827,620	-1.58(-4.67%)
Sep 27, 2011	34.36	34.80	33.64	33.91	867,513	+0.30(+0.90%)
Sep 26, 2011	33.55	33.74	32.52	33.60	741,813	+0.25(+0.76%)
Sep 23, 2011	32.00	33.36	31.66	33.35	1,143,456	+1.27(+3.97%)
Sep 22, 2011	32.29	32.79	31.57	32.08	1,870,302	-1.37(-4.09%)
Sep 21, 2011	34.54	34.88	33.39	33.44	1,102,123	-1.16(-3.35%)
Sep 20, 2011	35.03	35.42	34.53	34.60	1,489,252	-0.50(-1.42%)
Sep 19, 2011	35.75	35.75	34.85	35.10	979,897	-1.50(-4.09%)
Sep 16, 2011	35.98	36.61	35.27	36.60	1,772,450	+1.03(+2.89%)
Sep 15, 2011	35.33	35.81	34.94	35.57	1,608,583	+0.69(+1.97%)
Sep 14, 2011	34.76	35.41	33.80	34.89	2,373,338	-0.12(-0.35%)
Sep 13, 2011	35.45	35.58	34.07	35.01	2,163,269	-0.22(-0.62%)
Sep 12, 2011	35.04	35.36	34.25	35.22	1,532,265	-0.44(-1.24%)
Sep 09, 2011	36.35	37.03	35.41	35.67	1,415,657	-0.95(-2.60%)
Sep 08, 2011	37.95	38.75	36.42	36.62	2,087,786	-1.62(-4.24%)
Sep 07, 2011	36.78	38.51	36.78	38.24	1,137,468	+2.12(+5.87%)
Sep 06, 2011	35.43	36.37	35.28	36.12	1,134,143	-0.38(-1.03%)
Sep 02, 2011	37.51	37.77	36.35	36.50	778,200	-1.80(-4.70%)
Sep 01, 2011	39.11	39.82	38.12	38.30	1,064,502	-0.91(-2.33%)
Aug 31, 2011	38.87	39.63	38.67	39.21	1,632,167	+0.47(+1.22%)
Aug 30, 2011	37.06	39.01	37.04	38.74	1,702,657	+1.37(+3.66%)
Aug 29, 2011	36.24	37.47	36.15	37.37	788,448	+1.69(+4.75%)
Aug 26, 2011	34.61	35.91	33.92	35.68	799,972	+0.74(+2.13%)
Aug 25, 2011	36.24	36.48	34.72	34.94	930,797	-1.02(-2.83%)
Aug 24, 2011	34.89	36.02	34.48	35.95	1,471,040	+1.21(+3.47%)
Aug 23, 2011	33.47	34.75	33.15	34.75	1,456,082	+1.41(+4.24%)
Aug 22, 2011	34.71	34.80	33.01	33.34	1,309,974	-0.66(-1.94%)
Aug 19, 2011	34.32	35.16	33.85	33.99	898,356	-0.81(-2.33%)
Aug 18, 2011	35.53	36.07	34.41	34.80	1,487,283	-1.86(-5.08%)
Aug 17, 2011	37.25	37.79	36.34	36.67	1,378,016	-0.37(-0.99%)
Aug 16, 2011	37.26	37.63	36.52	37.03	1,443,295	-0.62(-1.65%)
Aug 15, 2011	36.31	37.72	36.27	37.66	1,786,298	+1.78(+4.96%)
Aug 12, 2011	36.12	36.40	35.34	35.88	3,423,449	-0.01(-0.03%)
Aug 11, 2011	35.27	36.51	35.07	35.89	2,584,098	+0.69(+1.95%)
Aug 10, 2011	35.27	36.35	34.41	35.20	3,231,655	-0.91(-2.53%)
Aug 09, 2011	38.26	36.25	33.61	36.11	3,443,313	+1.38(+3.98%)
Aug 08, 2011	38.26	38.64	34.54	34.73	2,702,637	-4.68(-11.87%)
Aug 05, 2011	40.32	40.62	38.24	39.41	2,485,643	-0.43(-1.09%)
Aug 04, 2011	42.27	42.27	39.78	39.84	2,411,389	-3.07(-7.15%)
Aug 03, 2011	42.82	43.00	40.34	42.91	2,601,172	-0.01(-0.02%)
Aug 02, 2011	44.13	45.29	42.26	42.92	3,736,711	-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.