Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.18	33.66	31.55	31.56	3,096,945	-2.20(-6.52%)
Oct 28, 2011	33.08	33.82	32.57	33.76	2,738,182	+0.34(+1.03%)
Oct 27, 2011	31.20	33.82	31.12	33.42	5,647,022	+3.01(+9.89%)
Oct 26, 2011	29.82	30.50	28.82	30.41	2,860,663	+1.29(+4.42%)
Oct 25, 2011	29.48	30.12	28.45	29.12	2,830,051	-0.35(-1.19%)
Oct 24, 2011	28.83	29.57	28.49	29.47	2,411,755	+0.95(+3.33%)
Oct 21, 2011	28.58	29.51	27.99	28.52	3,146,425	+0.38(+1.35%)
Oct 20, 2011	27.79	28.29	27.23	28.14	2,322,310	+0.35(+1.26%)
Oct 19, 2011	28.38	28.86	27.68	27.79	2,726,369	-0.71(-2.48%)
Oct 18, 2011	27.11	28.69	26.57	28.50	2,437,875	+1.32(+4.87%)
Oct 17, 2011	28.85	28.85	27.11	27.17	3,470,239	-1.62(-5.63%)
Oct 14, 2011	28.41	28.95	27.65	28.79	2,462,519	+1.18(+4.25%)
Oct 13, 2011	27.33	27.75	26.65	27.62	2,592,992	+0.01(+0.02%)
Oct 12, 2011	27.34	28.21	26.96	27.61	3,667,923	+0.56(+2.06%)
Oct 11, 2011	26.35	27.52	26.12	27.05	2,884,903	+0.51(+1.92%)
Oct 10, 2011	25.87	26.67	25.85	26.54	3,431,362	+1.64(+6.58%)
Oct 07, 2011	25.37	25.50	24.56	24.91	5,425,376	-0.17(-0.69%)
Oct 06, 2011	25.72	25.93	24.69	25.08	6,465,908	-0.33(-1.31%)
Oct 05, 2011	23.58	25.52	22.91	25.41	6,217,928	+1.88(+7.97%)
Oct 04, 2011	21.71	23.60	21.11	23.53	5,739,080	+1.35(+6.07%)
Oct 03, 2011	23.36	23.70	22.01	22.19	6,642,777	-1.90(-7.91%)
Sep 30, 2011	25.04	25.23	24.09	24.09	3,947,667	-1.63(-6.34%)
Sep 29, 2011	26.41	27.03	24.77	25.72	4,248,792	+0.18(+0.72%)
Sep 28, 2011	27.07	27.54	25.46	25.54	2,857,510	-1.43(-5.30%)
Sep 27, 2011	28.47	29.08	26.76	26.97	3,589,176	-0.52(-1.90%)
Sep 26, 2011	26.70	27.54	25.19	27.49	3,441,943	+1.02(+3.86%)
Sep 23, 2011	26.43	27.31	26.27	26.47	3,168,917	-0.46(-1.72%)
Sep 22, 2011	27.40	27.41	26.12	26.94	3,926,065	-1.71(-5.97%)
Sep 21, 2011	30.36	30.50	28.63	28.64	2,425,983	-1.66(-5.48%)
Sep 20, 2011	31.34	31.66	30.21	30.31	2,093,387	-0.85(-2.72%)
Sep 19, 2011	30.82	31.47	30.29	31.15	1,877,198	-0.59(-1.87%)
Sep 16, 2011	32.07	32.38	31.20	31.75	3,094,616	-0.37(-1.16%)
Sep 15, 2011	32.54	32.74	31.96	32.12	2,059,820	+0.06(+0.18%)
Sep 14, 2011	32.02	32.56	30.86	32.06	2,433,320	+0.32(+1.01%)
Sep 13, 2011	31.81	32.24	31.19	31.74	2,603,595	+0.00(+0.00%)
Sep 12, 2011	30.69	31.77	30.55	31.74	2,437,630	+0.42(+1.33%)
Sep 09, 2011	31.99	32.48	30.88	31.33	2,815,236	-1.38(-4.21%)
Sep 08, 2011	33.07	33.81	32.39	32.70	2,195,520	-0.79(-2.36%)
Sep 07, 2011	32.51	33.53	32.26	33.49	2,236,157	+1.71(+5.40%)
Sep 06, 2011	31.02	31.92	30.59	31.78	2,730,648	-0.69(-2.12%)
Sep 02, 2011	33.36	33.41	32.08	32.47	2,403,083	-1.63(-4.77%)
Sep 01, 2011	33.89	34.71	33.59	34.09	2,817,033	+0.26(+0.75%)
Aug 31, 2011	34.09	34.73	33.46	33.84	3,127,231	+0.26(+0.78%)
Aug 30, 2011	33.16	33.81	32.90	33.58	2,927,052	+0.20(+0.59%)
Aug 29, 2011	32.59	33.47	32.50	33.38	2,681,291	+1.45(+4.53%)
Aug 26, 2011	30.20	32.04	29.84	31.93	2,984,567	+1.51(+4.97%)
Aug 25, 2011	31.17	31.58	30.32	30.42	2,526,174	-0.64(-2.04%)
Aug 24, 2011	30.67	31.08	30.09	31.05	1,935,437	+0.27(+0.89%)
Aug 23, 2011	29.11	30.79	28.73	30.78	3,344,613	+1.90(+6.60%)
Aug 22, 2011	30.15	30.28	28.76	28.88	4,191,092	-0.40(-1.38%)
Aug 19, 2011	30.48	31.18	29.10	29.28	4,460,118	-1.73(-5.57%)
Aug 18, 2011	32.43	32.46	30.55	31.01	5,363,798	-2.85(-8.43%)
Aug 17, 2011	34.53	34.96	33.68	33.86	3,089,047	-0.21(-0.63%)
Aug 16, 2011	35.09	35.21	33.63	34.07	3,422,756	-1.60(-4.49%)
Aug 15, 2011	35.37	36.51	35.13	35.68	3,647,292	+0.72(+2.07%)
Aug 12, 2011	35.04	35.25	34.41	34.95	3,156,152	+0.33(+0.96%)
Aug 11, 2011	32.62	35.16	31.86	34.62	4,517,640	+2.19(+6.75%)
Aug 10, 2011	32.18	33.70	31.62	32.43	5,171,536	-0.28(-0.87%)
Aug 09, 2011	31.97	33.08	30.75	32.71	5,504,758	+2.31(+7.58%)
Aug 08, 2011	31.97	32.32	30.02	30.41	6,055,961	-3.28(-9.73%)
Aug 05, 2011	34.79	34.91	31.70	33.69	4,560,425	-0.50(-1.47%)
Aug 04, 2011	37.15	37.24	34.08	34.19	4,866,426	-3.74(-9.86%)
Aug 03, 2011	39.04	39.04	37.01	37.93	5,227,133	-1.07(-2.74%)
Aug 02, 2011	40.09	40.98	39.00	39.00	3,106,161	-1.53(-3.77%)

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.