Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	46.98	47.01	46.65	46.86	10,887	-0.37(-0.78%)
Oct 28, 2011	47.28	47.41	47.17	47.23	15,700	+0.37(+0.79%)
Oct 27, 2011	47.20	47.20	46.86	46.86	400	+0.80(+1.74%)
Oct 25, 2011	46.25	46.06	46.06	46.06	600	-0.49(-1.05%)
Oct 24, 2011	46.01	46.57	46.01	46.55	3,275	+1.45(+3.22%)
Oct 21, 2011	44.89	45.31	44.89	45.10	2,075	+0.65(+1.46%)
Oct 20, 2011	44.15	44.45	44.10	44.45	681	-0.64(-1.42%)
Oct 19, 2011	45.09	45.09	45.09	45.09	100	-0.46(-1.01%)
Oct 18, 2011	45.20	45.55	45.18	45.55	787	+0.07(+0.16%)
Oct 17, 2011	46.04	46.05	45.48	45.48	4,998	-0.50(-1.10%)
Oct 14, 2011	46.27	46.27	45.97	45.98	1,240	+0.26(+0.57%)
Oct 13, 2011	45.35	45.96	45.35	45.72	2,044	+0.10(+0.22%)
Oct 12, 2011	45.81	45.87	45.62	45.62	2,160	+0.82(+1.83%)
Oct 10, 2011	44.57	44.80	44.80	44.80	1,300	+1.48(+3.42%)
Oct 07, 2011	43.66	44.00	43.23	43.32	1,735	-0.20(-0.47%)
Oct 06, 2011	43.67	43.68	43.52	43.52	1,440	+0.52(+1.21%)
Oct 05, 2011	42.41	43.00	42.41	43.00	1,700	+1.15(+2.75%)
Oct 04, 2011	39.62	41.85	39.62	41.85	4,871	+1.71(+4.26%)
Oct 03, 2011	41.52	41.97	40.14	40.14	4,133	-2.13(-5.04%)
Sep 30, 2011	42.52	42.67	42.27	42.27	1,619	-0.68(-1.58%)
Sep 29, 2011	43.90	43.91	42.88	42.95	1,500	-0.75(-1.72%)
Sep 28, 2011	44.23	44.23	43.70	43.70	650	-1.06(-2.37%)
Sep 27, 2011	44.23	44.95	44.23	44.76	1,810	+2.30(+5.42%)
Sep 26, 2011	42.72	42.86	42.25	42.46	2,765	+0.02(+0.06%)
Sep 23, 2011	42.05	42.44	42.05	42.44	320	+0.56(+1.33%)
Sep 22, 2011	42.26	42.57	41.38	41.88	15,052	-2.85(-6.37%)
Sep 21, 2011	44.52	44.73	44.52	44.73	348	-0.15(-0.33%)
Sep 20, 2011	45.80	45.80	44.88	44.88	13,080	-0.31(-0.69%)
Sep 19, 2011	45.19	45.20	44.55	45.19	3,289	-0.40(-0.87%)
Sep 16, 2011	45.93	45.93	45.59	45.59	7,532	+0.05(+0.11%)
Sep 15, 2011	45.25	45.54	45.25	45.54	900	+0.41(+0.91%)
Sep 14, 2011	44.50	45.17	44.50	45.13	1,449	+1.13(+2.57%)
Sep 13, 2011	43.77	44.00	43.77	44.00	1,200	+1.63(+3.85%)
Sep 12, 2011	42.80	43.07	42.37	42.37	2,790	-0.93(-2.15%)
Sep 09, 2011	43.30	43.30	43.30	43.30	402	-1.27(-2.85%)
Sep 08, 2011	44.94	44.94	44.57	44.57	14,502	-0.37(-0.82%)
Sep 07, 2011	44.98	44.98	44.88	44.94	807	+2.08(+4.85%)
Sep 06, 2011	42.38	43.41	42.38	42.86	8,675	-0.44(-1.02%)
Sep 02, 2011	43.92	44.06	43.26	43.30	1,254	-1.56(-3.48%)
Sep 01, 2011	45.65	45.79	44.85	44.86	4,050	-0.48(-1.06%)
Aug 31, 2011	46.07	46.18	45.34	45.34	1,050	-0.58(-1.26%)
Aug 30, 2011	45.60	45.92	45.57	45.92	4,400	+0.36(+0.79%)
Aug 29, 2011	45.27	45.56	45.27	45.56	889	+1.72(+3.92%)
Aug 26, 2011	42.65	43.84	42.65	43.84	500	+0.70(+1.62%)
Aug 25, 2011	43.40	43.41	43.14	43.14	600	-0.86(-1.95%)
Aug 24, 2011	43.50	44.00	43.30	44.00	2,178	+1.39(+3.25%)
Aug 23, 2011	42.60	42.61	42.60	42.61	200	+1.29(+3.12%)
Aug 22, 2011	41.93	41.93	41.32	41.32	1,219	+0.02(+0.05%)
Aug 19, 2011	41.35	41.41	41.30	41.30	320	-0.47(-1.13%)
Aug 18, 2011	42.29	42.29	41.77	41.77	419	-3.50(-7.74%)
Aug 17, 2011	45.27	45.27	45.27	45.27	150	+0.10(+0.23%)
Aug 16, 2011	45.17	45.17	44.83	45.17	550	-0.35(-0.77%)
Aug 15, 2011	44.95	45.52	44.95	45.52	1,678	+0.58(+1.29%)
Aug 12, 2011	44.94	44.94	44.94	44.94	200	+0.88(+2.00%)
Aug 11, 2011	43.66	44.06	43.66	44.06	764	+0.21(+0.48%)
Aug 10, 2011	43.85	43.85	43.85	43.85	100	+1.67(+3.96%)
Aug 09, 2011	40.93	43.10	40.93	42.18	1,282	-0.57(-1.33%)
Aug 08, 2011	44.12	44.40	42.32	42.75	6,819	-3.09(-6.74%)
Aug 05, 2011	44.62	46.12	44.62	45.84	1,035	-1.19(-2.54%)
Aug 04, 2011	47.70	47.70	47.03	47.03	558	-1.15(-2.38%)
Aug 03, 2011	48.57	48.59	47.39	48.18	3,766	-0.96(-1.95%)
Aug 02, 2011	49.14	49.14	49.14	49.14	100	-1.11(-2.21%)

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.