Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	50.63	51.14	49.05	49.14	3,175,331	-2.64(-5.10%)
Oct 28, 2011	50.31	53.44	49.98	51.78	4,677,452	-0.29(-0.56%)
Oct 27, 2011	52.31	53.00	48.12	52.07	13,111,357	+0.54(+1.05%)
Oct 26, 2011	51.61	52.09	49.74	51.53	2,867,163	+0.67(+1.32%)
Oct 25, 2011	52.34	52.39	50.31	50.86	2,361,148	-1.32(-2.53%)
Oct 24, 2011	50.39	52.58	50.38	52.18	3,470,116	+2.43(+4.88%)
Oct 21, 2011	49.68	50.55	49.27	49.75	2,821,187	+0.86(+1.76%)
Oct 20, 2011	48.60	49.33	47.81	48.89	2,807,925	+0.21(+0.43%)
Oct 19, 2011	49.17	50.32	48.25	48.68	2,978,111	-1.04(-2.09%)
Oct 18, 2011	48.02	50.00	47.03	49.72	2,456,058	+2.08(+4.37%)
Oct 17, 2011	49.65	49.65	47.51	47.64	2,298,451	-2.04(-4.11%)
Oct 14, 2011	49.00	49.87	48.44	49.68	2,281,989	+1.69(+3.52%)
Oct 13, 2011	47.14	48.26	46.60	47.99	2,373,785	+0.51(+1.07%)
Oct 12, 2011	48.12	48.80	47.44	47.48	2,969,145	-0.28(-0.59%)
Oct 11, 2011	46.99	48.50	46.95	47.76	2,501,121	+0.27(+0.57%)
Oct 10, 2011	46.50	47.70	46.50	47.49	1,900,538	+2.03(+4.47%)
Oct 07, 2011	46.68	46.78	44.73	45.46	2,843,824	-0.96(-2.07%)
Oct 06, 2011	45.22	46.44	44.80	46.42	4,132,150	+2.73(+6.25%)
Oct 05, 2011	42.40	43.90	41.26	43.69	2,954,368	+1.41(+3.33%)
Oct 04, 2011	39.23	42.38	38.77	42.28	3,831,638	+2.16(+5.38%)
Oct 03, 2011	41.22	41.90	40.04	40.12	3,377,769	-1.42(-3.42%)
Sep 30, 2011	42.51	43.03	41.54	41.54	4,135,418	-2.00(-4.59%)
Sep 29, 2011	45.19	45.39	42.19	43.54	4,534,539	-0.57(-1.29%)
Sep 28, 2011	46.89	46.95	44.06	44.11	3,817,050	-2.46(-5.28%)
Sep 27, 2011	47.53	48.23	46.27	46.57	2,744,046	+0.78(+1.70%)
Sep 26, 2011	43.86	45.90	42.17	45.79	2,796,335	+2.05(+4.69%)
Sep 23, 2011	43.68	44.98	43.14	43.74	2,818,952	-0.16(-0.36%)
Sep 22, 2011	46.51	46.61	42.88	43.90	5,564,485	-3.68(-7.73%)
Sep 21, 2011	50.39	50.75	47.52	47.58	3,939,208	-3.04(-6.01%)
Sep 20, 2011	51.57	52.53	50.54	50.62	3,179,305	-0.54(-1.06%)
Sep 19, 2011	50.82	51.67	49.88	51.16	2,405,389	-1.27(-2.42%)
Sep 16, 2011	53.06	53.57	51.94	52.43	3,543,271	-0.10(-0.19%)
Sep 15, 2011	51.92	52.63	50.96	52.53	3,188,869	+1.50(+2.94%)
Sep 14, 2011	50.87	51.73	49.37	51.03	3,878,851	+0.43(+0.85%)
Sep 13, 2011	48.94	50.86	47.98	50.60	4,557,571	+1.30(+2.64%)
Sep 12, 2011	47.59	49.48	47.33	49.30	3,297,683	+1.02(+2.11%)
Sep 09, 2011	48.77	49.87	47.89	48.28	3,286,302	-1.55(-3.11%)
Sep 08, 2011	49.83	50.91	49.65	49.83	3,307,765	-0.48(-0.95%)
Sep 07, 2011	50.20	50.62	49.49	50.31	3,950,805	+1.12(+2.28%)
Sep 06, 2011	47.91	49.26	47.29	49.19	3,006,064	-0.44(-0.89%)
Sep 02, 2011	50.35	50.50	49.08	49.63	2,825,337	-1.96(-3.80%)
Sep 01, 2011	51.96	52.75	51.50	51.59	2,972,335	-0.37(-0.71%)
Aug 31, 2011	52.50	52.89	51.27	51.96	4,245,514	+0.07(+0.13%)
Aug 30, 2011	50.28	52.43	49.50	51.89	4,208,456	+1.31(+2.59%)
Aug 29, 2011	49.74	50.65	49.41	50.58	2,699,779	+1.82(+3.73%)
Aug 26, 2011	46.20	49.15	45.97	48.76	4,335,492	+2.16(+4.64%)
Aug 25, 2011	47.38	47.92	45.96	46.60	4,192,925	-0.38(-0.81%)
Aug 24, 2011	46.03	47.08	45.26	46.98	2,399,629	+0.72(+1.56%)
Aug 23, 2011	44.23	46.27	43.79	46.26	2,785,078	+2.24(+5.09%)
Aug 22, 2011	45.72	46.07	43.92	44.02	3,639,073	-0.40(-0.90%)
Aug 19, 2011	45.19	46.66	44.32	44.42	4,667,609	-1.45(-3.16%)
Aug 18, 2011	47.30	47.30	45.47	45.87	6,868,357	-3.09(-6.31%)
Aug 17, 2011	48.34	50.24	48.34	48.96	5,661,519	+1.29(+2.71%)
Aug 16, 2011	48.69	49.18	47.00	47.67	3,864,400	-1.95(-3.93%)
Aug 15, 2011	48.51	50.14	48.51	49.62	3,983,490	+1.69(+3.53%)
Aug 12, 2011	47.85	48.48	47.21	47.93	3,401,688	+0.53(+1.12%)
Aug 11, 2011	44.32	48.04	43.67	47.40	5,589,218	+3.64(+8.32%)
Aug 10, 2011	44.28	46.04	42.97	43.76	6,222,037	-1.64(-3.61%)
Aug 09, 2011	46.30	45.44	42.08	45.40	5,660,544	+2.70(+6.32%)
Aug 08, 2011	46.30	47.41	42.31	42.70	6,612,862	-5.19(-10.84%)
Aug 05, 2011	49.82	50.49	45.60	47.89	8,731,102	-1.13(-2.31%)
Aug 04, 2011	51.72	51.84	48.92	49.02	8,589,555	-3.81(-7.21%)
Aug 03, 2011	53.65	53.84	51.23	52.83	6,078,259	-0.66(-1.23%)
Aug 02, 2011	54.58	55.84	53.40	53.49	4,954,849	-1.39(-2.53%)

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.