Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	27.96	28.47	27.09	27.52	590,351	-0.61(-2.17%)
Oct 28, 2011	27.83	28.20	27.26	28.13	878,210	+0.39(+1.41%)
Oct 27, 2011	28.10	29.34	26.38	27.74	1,697,925	+1.95(+7.56%)
Oct 26, 2011	25.57	26.00	25.38	25.79	1,107,979	+0.62(+2.46%)
Oct 25, 2011	27.09	27.19	25.00	25.17	616,862	-2.36(-8.57%)
Oct 24, 2011	26.98	27.80	26.27	27.53	717,372	+1.11(+4.20%)
Oct 21, 2011	25.97	26.75	25.24	26.42	816,718	+1.34(+5.34%)
Oct 20, 2011	24.03	25.47	24.00	25.08	528,045	+0.35(+1.42%)
Oct 19, 2011	24.25	25.75	24.25	24.73	913,861	+0.48(+1.98%)
Oct 18, 2011	24.53	24.79	23.17	24.25	506,751	-0.15(-0.61%)
Oct 17, 2011	24.05	24.91	23.43	24.40	582,027	+0.23(+0.95%)
Oct 14, 2011	24.79	25.40	24.01	24.17	531,314	-0.08(-0.33%)
Oct 13, 2011	23.30	24.62	22.73	24.25	422,670	+0.62(+2.62%)
Oct 12, 2011	25.01	25.10	23.30	23.63	834,084	-0.64(-2.64%)
Oct 11, 2011	22.32	26.13	21.67	24.27	2,617,879	+2.70(+12.52%)
Oct 10, 2011	20.26	21.73	20.03	21.57	669,525	+1.75(+8.83%)
Oct 07, 2011	20.24	20.29	19.11	19.82	467,733	-0.36(-1.78%)
Oct 06, 2011	20.05	20.50	19.80	20.18	1,316,035	+0.33(+1.66%)
Oct 05, 2011	18.25	19.95	17.53	19.85	1,230,957	+1.04(+5.53%)
Oct 04, 2011	18.75	18.84	17.76	18.81	2,208,457	-0.16(-0.84%)
Oct 03, 2011	22.50	22.82	18.45	18.97	2,485,210	-1.49(-7.28%)
Sep 30, 2011	21.52	22.62	19.98	20.46	2,284,674	-2.14(-9.47%)
Sep 29, 2011	23.59	24.30	21.17	22.60	4,658,935	-0.30(-1.31%)
Sep 28, 2011	26.21	26.29	22.61	22.90	5,199,913	-3.46(-13.13%)
Sep 27, 2011	25.80	27.03	25.55	26.36	1,270,433	+1.30(+5.19%)
Sep 26, 2011	26.00	26.00	24.68	25.06	926,183	-0.48(-1.88%)
Sep 23, 2011	25.22	25.55	24.95	25.54	990,475	+0.14(+0.55%)
Sep 22, 2011	26.66	26.76	24.15	25.40	3,224,608	-2.56(-9.16%)
Sep 21, 2011	29.42	29.63	27.93	27.96	916,186	-0.65(-2.27%)
Sep 20, 2011	29.85	30.00	28.31	28.61	725,311	-0.96(-3.25%)
Sep 19, 2011	29.50	29.85	28.69	29.57	390,214	-0.44(-1.47%)
Sep 16, 2011	29.69	30.04	29.45	30.01	599,194	+0.27(+0.91%)
Sep 15, 2011	29.53	29.86	29.01	29.74	516,814	+0.58(+1.99%)
Sep 14, 2011	28.55	29.84	28.30	29.16	1,635,473	+0.78(+2.75%)
Sep 13, 2011	29.06	29.30	28.11	28.38	976,025	-0.64(-2.21%)
Sep 12, 2011	29.67	30.05	28.70	29.02	1,186,827	-0.91(-3.04%)
Sep 09, 2011	30.00	30.66	29.55	29.93	632,546	-0.33(-1.09%)
Sep 08, 2011	30.00	31.00	29.36	30.26	786,899	+0.46(+1.54%)
Sep 07, 2011	29.66	30.02	29.55	29.80	847,046	+0.58(+1.98%)
Sep 06, 2011	29.50	29.86	28.89	29.22	1,186,931	-1.16(-3.82%)
Sep 02, 2011	30.43	31.31	30.02	30.38	698,018	-0.81(-2.60%)
Sep 01, 2011	31.09	31.90	31.04	31.19	1,117,743	+0.22(+0.71%)
Aug 31, 2011	30.60	31.71	30.60	30.97	2,125,527	+1.01(+3.37%)
Aug 30, 2011	29.97	30.66	29.88	29.96	869,894	-0.39(-1.29%)
Aug 29, 2011	30.82	31.08	30.06	30.35	466,233	-0.10(-0.33%)
Aug 26, 2011	30.31	30.68	29.75	30.45	398,938	-0.05(-0.16%)
Aug 25, 2011	32.00	32.03	30.30	30.50	925,171	-0.45(-1.45%)
Aug 24, 2011	28.17	32.00	28.15	30.95	1,336,179	+2.02(+6.98%)
Aug 23, 2011	29.11	29.27	27.85	28.93	1,049,783	-0.12(-0.41%)
Aug 22, 2011	30.97	31.00	28.85	29.05	696,760	-0.94(-3.13%)
Aug 19, 2011	29.00	30.22	28.48	29.99	658,646	+0.43(+1.45%)
Aug 18, 2011	29.04	29.79	28.69	29.56	1,151,813	-0.45(-1.50%)
Aug 17, 2011	30.15	30.40	29.53	30.01	1,200,514	+0.83(+2.84%)
Aug 16, 2011	30.51	30.78	28.90	29.18	1,491,738	-1.41(-4.61%)
Aug 15, 2011	30.68	31.96	30.47	30.59	735,286	-0.07(-0.23%)
Aug 12, 2011	31.10	32.30	30.63	30.66	986,488	+0.00(+0.00%)
Aug 11, 2011	29.85	32.17	29.65	30.66	1,830,067	+0.93(+3.13%)
Aug 10, 2011	29.64	31.49	28.60	29.73	1,138,342	-0.03(-0.10%)
Aug 09, 2011	28.39	29.83	26.11	29.76	1,818,970	+2.72(+10.06%)
Aug 08, 2011	28.88	29.73	26.02	27.04	2,973,702	-3.79(-12.29%)
Aug 05, 2011	32.72	32.90	30.50	30.83	2,193,260	-1.78(-5.46%)
Aug 04, 2011	34.00	34.25	32.50	32.61	1,056,818	-1.63(-4.76%)
Aug 03, 2011	32.81	34.45	31.75	34.24	1,559,053	+1.77(+5.45%)
Aug 02, 2011	33.00	33.96	32.34	32.47	1,115,201	-0.32(-0.98%)

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.