Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	33.86	33.91	32.84	33.03	8,632,827	-1.33(-3.86%)
Oct 28, 2011	34.61	34.89	34.08	34.35	4,924,526	-0.41(-1.18%)
Oct 27, 2011	33.72	35.15	33.43	34.76	9,080,512	+2.49(+7.71%)
Oct 26, 2011	32.48	32.57	31.25	32.27	5,691,442	+0.44(+1.37%)
Oct 25, 2011	32.38	32.47	31.74	31.84	3,800,672	-0.59(-1.83%)
Oct 24, 2011	31.96	32.70	31.88	32.43	4,846,947	+0.55(+1.74%)
Oct 21, 2011	31.80	32.03	31.57	31.88	6,543,754	+0.39(+1.24%)
Oct 20, 2011	31.32	31.75	30.77	31.49	6,868,521	-0.43(-1.35%)
Oct 19, 2011	32.32	32.59	31.77	31.92	4,229,462	-0.55(-1.71%)
Oct 18, 2011	32.35	32.78	31.62	32.47	6,304,880	+0.09(+0.27%)
Oct 17, 2011	32.79	32.87	32.06	32.39	4,521,581	-0.40(-1.22%)
Oct 14, 2011	32.64	33.02	32.46	32.79	4,770,657	+0.54(+1.69%)
Oct 13, 2011	32.24	32.38	31.81	32.24	5,396,937	-0.11(-0.34%)
Oct 12, 2011	31.58	33.34	31.58	32.35	13,814,679	+1.72(+5.60%)
Oct 11, 2011	30.59	30.96	30.18	30.63	7,101,344	-0.18(-0.57%)
Oct 10, 2011	30.34	30.91	30.17	30.81	5,023,583	+1.02(+3.43%)
Oct 07, 2011	29.96	30.24	29.49	29.79	5,479,259	-0.15(-0.52%)
Oct 06, 2011	29.05	29.94	28.51	29.94	5,559,202	+0.99(+3.43%)
Oct 05, 2011	28.55	29.06	28.22	28.95	5,643,088	+0.40(+1.42%)
Oct 04, 2011	27.43	28.59	27.22	28.55	9,342,701	+0.69(+2.49%)
Oct 03, 2011	28.28	28.83	27.62	27.85	8,754,520	-0.61(-2.15%)
Sep 30, 2011	29.16	29.62	28.45	28.46	7,999,685	-1.07(-3.61%)
Sep 29, 2011	30.05	30.36	28.99	29.53	6,395,940	+0.00(+0.00%)
Sep 28, 2011	30.30	30.51	29.44	29.53	7,201,154	-0.67(-2.21%)
Sep 27, 2011	29.65	31.11	29.51	30.20	9,202,903	+1.12(+3.86%)
Sep 26, 2011	28.50	29.12	27.95	29.08	5,924,543	+0.69(+2.41%)
Sep 23, 2011	27.45	28.62	27.24	28.39	6,352,285	+0.75(+2.73%)
Sep 22, 2011	27.62	27.95	27.16	27.64	8,387,864	-0.89(-3.13%)
Sep 21, 2011	29.12	29.64	28.51	28.53	5,729,683	-0.53(-1.81%)
Sep 20, 2011	29.28	29.83	28.98	29.06	5,892,198	-0.01(-0.05%)
Sep 19, 2011	29.14	29.31	28.79	29.07	6,397,725	-0.54(-1.84%)
Sep 16, 2011	29.63	29.86	29.22	29.62	5,426,638	+0.06(+0.20%)
Sep 15, 2011	29.33	29.64	29.13	29.56	7,512,374	+0.54(+1.85%)
Sep 14, 2011	28.33	29.35	28.26	29.02	12,441,183	+0.89(+3.18%)
Sep 13, 2011	28.06	28.20	27.68	28.13	7,134,715	+0.21(+0.75%)
Sep 12, 2011	27.16	27.93	27.07	27.92	8,434,908	+0.32(+1.17%)
Sep 09, 2011	27.81	28.22	27.40	27.60	9,612,476	-0.56(-1.98%)
Sep 08, 2011	28.99	29.27	27.81	28.15	8,337,517	-1.00(-3.44%)
Sep 07, 2011	27.92	29.17	27.74	29.16	11,687,603	+1.75(+6.39%)
Sep 06, 2011	26.92	27.45	26.40	27.41	7,331,918	-0.33(-1.19%)
Sep 02, 2011	28.10	28.36	27.65	27.74	5,309,080	-0.91(-3.19%)
Sep 01, 2011	29.27	29.41	28.53	28.65	8,228,587	-0.15(-0.54%)
Aug 31, 2011	28.55	28.95	28.53	28.80	6,601,689	+0.29(+1.03%)
Aug 30, 2011	28.48	28.70	28.03	28.51	5,071,913	-0.12(-0.41%)
Aug 29, 2011	27.99	28.63	27.79	28.63	5,604,955	+1.01(+3.65%)
Aug 26, 2011	26.79	27.85	26.38	27.62	9,346,496	+0.74(+2.77%)
Aug 25, 2011	27.36	27.78	26.54	26.87	8,176,331	-0.55(-2.02%)
Aug 24, 2011	26.97	27.69	26.69	27.43	8,646,205	+0.32(+1.17%)
Aug 23, 2011	25.70	27.13	25.59	27.11	8,657,702	+1.48(+5.75%)
Aug 22, 2011	25.68	26.59	25.42	25.64	13,379,399	+0.66(+2.65%)
Aug 19, 2011	24.33	25.97	24.31	24.97	17,455,706	+0.25(+1.02%)
Aug 18, 2011	27.25	27.40	24.48	24.72	22,425,796	-3.57(-12.61%)
Aug 17, 2011	28.58	28.72	27.97	28.29	7,174,520	-0.19(-0.67%)
Aug 16, 2011	28.70	28.77	27.97	28.48	9,776,981	-0.54(-1.88%)
Aug 15, 2011	29.19	29.47	28.45	29.02	8,103,775	-0.30(-1.04%)
Aug 12, 2011	28.72	29.48	28.19	29.33	7,168,782	+0.73(+2.56%)
Aug 11, 2011	27.72	28.89	27.72	28.60	11,003,626	+0.98(+3.55%)
Aug 10, 2011	28.79	29.05	27.49	27.61	11,603,916	-1.83(-6.21%)
Aug 09, 2011	28.86	29.45	27.10	29.44	14,157,492	+1.49(+5.33%)
Aug 08, 2011	29.77	30.40	27.94	27.95	12,941,125	-2.89(-9.36%)
Aug 05, 2011	31.48	31.82	29.92	30.84	11,753,034	-0.39(-1.24%)
Aug 04, 2011	32.41	32.64	31.21	31.23	9,765,656	-1.78(-5.39%)
Aug 03, 2011	32.13	33.17	32.13	33.01	9,609,952	+1.06(+3.33%)
Aug 02, 2011	33.01	33.82	31.91	31.95	14,370,227	-0.15(-0.46%)

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.