Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	45.07	45.33	44.16	45.08	88,996	+0.13(+0.29%)
Oct 28, 2011	46.24	46.24	44.74	44.95	76,117	-1.20(-2.60%)
Oct 27, 2011	45.40	46.90	45.26	46.15	42,441	+1.27(+2.83%)
Oct 26, 2011	44.63	45.18	44.27	44.88	81,290	+0.28(+0.63%)
Oct 25, 2011	44.74	45.14	44.30	44.60	53,590	-0.14(-0.31%)
Oct 24, 2011	44.40	44.90	44.30	44.74	80,787	+0.68(+1.54%)
Oct 21, 2011	45.50	45.50	44.06	44.06	72,798	-0.97(-2.15%)
Oct 20, 2011	45.20	45.45	44.55	45.03	74,357	-0.17(-0.38%)
Oct 19, 2011	45.62	45.83	44.84	45.20	87,982	-0.30(-0.66%)
Oct 18, 2011	45.32	45.85	44.60	45.50	25,764	+0.53(+1.18%)
Oct 17, 2011	45.20	45.20	44.32	44.97	114,057	-0.22(-0.49%)
Oct 14, 2011	45.02	45.40	45.01	45.19	32,659	+0.29(+0.65%)
Oct 13, 2011	45.99	45.99	44.37	44.90	30,916	-0.88(-1.92%)
Oct 12, 2011	45.67	46.74	45.35	45.78	73,132	+0.78(+1.73%)
Oct 11, 2011	44.76	45.20	44.48	45.00	62,067	+1.30(+2.97%)
Oct 07, 2011	43.43	45.20	43.40	43.70	36,564	+0.70(+1.63%)
Oct 06, 2011	42.60	43.66	42.55	43.00	29,373	+0.80(+1.90%)
Oct 05, 2011	41.33	42.62	41.04	42.20	91,299	+1.22(+2.98%)
Oct 04, 2011	41.66	42.60	39.54	40.98	90,314	-1.61(-3.78%)
Oct 03, 2011	43.50	44.48	41.65	42.59	90,460	-1.01(-2.32%)
Sep 30, 2011	43.84	43.84	43.02	43.60	61,188	-0.24(-0.55%)
Sep 29, 2011	44.98	45.17	43.65	43.84	44,363	-1.13(-2.51%)
Sep 28, 2011	44.68	45.12	43.99	44.97	75,952	+1.34(+3.07%)
Sep 27, 2011	43.21	44.01	42.95	43.63	168,866	+0.85(+1.99%)
Sep 26, 2011	42.75	43.24	40.90	42.78	106,275	+0.73(+1.74%)
Sep 23, 2011	43.30	43.32	42.01	42.05	68,034	-1.29(-2.98%)
Sep 22, 2011	44.80	44.80	43.05	43.34	124,033	-2.06(-4.54%)
Sep 21, 2011	45.53	45.92	45.30	45.40	27,527	-0.34(-0.74%)
Sep 20, 2011	45.75	46.15	45.51	45.74	29,613	-0.08(-0.17%)
Sep 19, 2011	46.29	46.40	45.43	45.82	25,202	-0.60(-1.29%)
Sep 16, 2011	47.98	47.98	46.18	46.42	272,100	-0.93(-1.96%)
Sep 15, 2011	47.11	47.70	46.72	47.35	126,488	+0.85(+1.83%)
Sep 14, 2011	47.00	47.45	46.33	46.50	62,038	-0.32(-0.68%)
Sep 13, 2011	45.98	46.94	45.88	46.82	60,777	+1.07(+2.34%)
Sep 12, 2011	46.90	47.63	45.27	45.75	76,768	-1.44(-3.05%)
Sep 09, 2011	47.75	48.28	47.10	47.19	26,905	-0.76(-1.58%)
Sep 08, 2011	48.25	48.25	47.74	47.95	22,600	-0.44(-0.91%)
Sep 07, 2011	47.99	48.39	47.51	48.39	48,265	+0.84(+1.77%)
Sep 06, 2011	47.78	47.82	46.85	47.55	41,597	-0.57(-1.18%)
Sep 02, 2011	48.59	48.59	47.76	48.12	23,914	-0.54(-1.11%)
Sep 01, 2011	49.61	49.61	48.12	48.66	91,120	-0.43(-0.88%)
Aug 31, 2011	49.53	49.64	49.03	49.09	65,096	-0.33(-0.67%)
Aug 30, 2011	49.75	50.31	49.27	49.42	39,167	-0.33(-0.66%)
Aug 29, 2011	48.00	49.75	47.90	49.75	45,383	+2.55(+5.40%)
Aug 26, 2011	46.59	47.64	46.12	47.20	33,309	+0.01(+0.02%)
Aug 25, 2011	47.95	48.18	46.50	47.19	27,904	+0.00(+0.00%)
Aug 24, 2011	46.86	47.77	46.66	47.19	36,954	+0.69(+1.48%)
Aug 23, 2011	45.20	46.56	45.01	46.50	55,225	+1.49(+3.31%)
Aug 22, 2011	45.20	45.87	45.00	45.01	69,701	-0.04(-0.09%)
Aug 19, 2011	46.74	46.74	45.03	45.05	87,210	-1.95(-4.15%)
Aug 18, 2011	48.00	48.02	47.00	47.00	59,851	-1.57(-3.23%)
Aug 17, 2011	49.07	49.26	48.57	48.57	65,552	-0.57(-1.16%)
Aug 16, 2011	49.27	49.50	48.90	49.14	55,008	-0.60(-1.21%)
Aug 15, 2011	50.48	50.94	49.74	49.74	45,969	-0.16(-0.32%)
Aug 12, 2011	50.07	50.48	49.86	49.90	64,034	+0.20(+0.40%)
Aug 11, 2011	48.46	49.73	48.46	49.70	37,455	+0.88(+1.80%)
Aug 10, 2011	49.09	49.18	47.71	48.82	80,726	-0.25(-0.51%)
Aug 09, 2011	46.50	49.10	46.04	49.07	117,605	+3.28(+7.16%)
Aug 08, 2011	47.18	47.21	45.34	45.79	101,404	-3.38(-6.87%)
Aug 05, 2011	50.25	50.39	47.25	49.17	99,114	-1.28(-2.54%)
Aug 04, 2011	49.87	51.01	49.72	50.45	120,356	+0.83(+1.67%)
Aug 03, 2011	50.39	50.40	48.91	49.62	139,373	-0.90(-1.78%)

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.