Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	26.76	26.76	26.08	26.08	510,370	-1.04(-3.82%)
Oct 28, 2011	26.88	27.19	26.70	27.11	134,118	-0.09(-0.32%)
Oct 27, 2011	27.03	27.38	26.78	27.20	553,890	+1.08(+4.12%)
Oct 26, 2011	25.97	26.23	25.51	26.12	146,361	+0.48(+1.89%)
Oct 25, 2011	26.02	26.02	25.43	25.64	1,530,934	-0.36(-1.40%)
Oct 24, 2011	25.69	26.02	25.59	26.00	313,706	+0.28(+1.07%)
Oct 21, 2011	25.41	25.74	25.37	25.73	316,890	+0.59(+2.35%)
Oct 20, 2011	25.08	25.29	24.69	25.14	653,652	+0.07(+0.27%)
Oct 19, 2011	25.23	25.52	24.93	25.07	1,807,699	-0.25(-0.98%)
Oct 18, 2011	24.64	25.50	24.40	25.32	247,822	+0.65(+2.64%)
Oct 17, 2011	25.07	25.12	24.59	24.67	154,581	-0.47(-1.87%)
Oct 14, 2011	24.72	25.16	24.63	25.14	1,693,049	+0.84(+3.46%)
Oct 13, 2011	24.10	24.40	23.87	24.30	217,001	-0.03(-0.14%)
Oct 12, 2011	24.35	24.59	24.16	24.33	160,887	+0.28(+1.17%)
Oct 11, 2011	23.76	24.15	23.76	24.05	1,115,139	+0.05(+0.22%)
Oct 10, 2011	23.56	24.07	23.56	23.99	283,769	+0.91(+3.96%)
Oct 07, 2011	23.41	23.45	22.91	23.08	244,097	-0.19(-0.81%)
Oct 06, 2011	22.62	23.28	22.46	23.27	265,903	+0.52(+2.27%)
Oct 05, 2011	22.14	22.82	21.93	22.75	922,090	+0.72(+3.26%)
Oct 04, 2011	21.12	22.10	20.69	22.03	526,347	+0.54(+2.53%)
Oct 03, 2011	22.00	22.20	21.49	21.49	1,656,027	-0.81(-3.65%)
Sep 30, 2011	22.37	22.70	22.24	22.30	763,162	-0.47(-2.07%)
Sep 29, 2011	22.91	23.06	22.35	22.77	152,573	+0.36(+1.62%)
Sep 28, 2011	23.09	23.27	22.39	22.41	1,062,570	-0.63(-2.74%)
Sep 27, 2011	23.29	23.55	22.99	23.04	1,823,137	+0.32(+1.42%)
Sep 26, 2011	22.12	22.73	21.72	22.72	369,442	+0.77(+3.52%)
Sep 23, 2011	21.84	22.19	21.76	21.94	169,894	-0.13(-0.58%)
Sep 22, 2011	22.29	22.35	21.66	22.07	405,634	-1.12(-4.84%)
Sep 21, 2011	24.12	24.12	23.19	23.19	271,592	-0.90(-3.74%)
Sep 20, 2011	24.31	24.55	24.07	24.10	163,800	-0.08(-0.33%)
Sep 19, 2011	24.06	24.36	23.77	24.18	183,148	-0.46(-1.88%)
Sep 16, 2011	24.75	24.85	24.44	24.64	151,502	-0.04(-0.16%)
Sep 15, 2011	24.57	24.75	24.36	24.68	407,821	+0.51(+2.11%)
Sep 14, 2011	24.06	24.53	23.64	24.17	239,688	+0.26(+1.07%)
Sep 13, 2011	23.81	24.05	23.56	23.91	290,635	+0.11(+0.45%)
Sep 12, 2011	23.34	23.82	23.17	23.81	287,595	+0.01(+0.03%)
Sep 09, 2011	24.30	24.34	23.67	23.80	185,206	-0.82(-3.33%)
Sep 08, 2011	24.73	25.05	24.50	24.62	134,186	-0.28(-1.13%)
Sep 07, 2011	24.50	24.90	24.39	24.90	211,858	+0.81(+3.38%)
Sep 06, 2011	23.48	24.14	23.38	24.09	492,467	-0.40(-1.65%)
Sep 02, 2011	24.48	24.77	24.32	24.49	332,305	-0.67(-2.64%)
Sep 01, 2011	25.28	25.60	25.10	25.16	413,465	-0.17(-0.66%)
Aug 31, 2011	25.31	25.57	25.19	25.33	681,586	+0.27(+1.07%)
Aug 30, 2011	24.79	25.22	24.62	25.06	449,759	+0.08(+0.32%)
Aug 29, 2011	24.68	24.98	24.56	24.98	146,493	+0.68(+2.79%)
Aug 26, 2011	23.70	24.43	23.42	24.30	163,686	+0.32(+1.35%)
Aug 25, 2011	24.57	24.69	23.83	23.97	409,335	-0.52(-2.11%)
Aug 24, 2011	24.33	24.59	24.13	24.49	170,109	+0.03(+0.14%)
Aug 23, 2011	23.63	24.49	23.56	24.46	407,641	+1.01(+4.33%)
Aug 22, 2011	24.22	24.23	23.39	23.44	716,484	+0.03(+0.14%)
Aug 19, 2011	23.48	24.18	23.35	23.41	456,395	-0.46(-1.94%)
Aug 18, 2011	24.40	24.48	23.62	23.87	361,100	-1.40(-5.53%)
Aug 17, 2011	25.39	25.64	25.10	25.27	203,374	+0.17(+0.67%)
Aug 16, 2011	25.17	25.37	24.84	25.10	209,837	-0.43(-1.68%)
Aug 15, 2011	25.06	25.54	25.06	25.53	385,676	+0.89(+3.60%)
Aug 12, 2011	24.97	24.97	24.52	24.65	518,430	+0.24(+0.96%)
Aug 11, 2011	23.54	24.81	23.29	24.41	564,421	+1.14(+4.91%)
Aug 10, 2011	23.82	24.18	23.19	23.27	754,951	-0.93(-3.83%)
Aug 09, 2011	24.66	24.20	22.68	24.20	1,643,120	+1.29(+5.63%)
Aug 08, 2011	24.06	24.35	22.87	22.91	1,724,003	-2.13(-8.51%)
Aug 05, 2011	25.31	25.51	24.01	25.04	1,171,352	-0.06(-0.24%)
Aug 04, 2011	26.33	26.40	24.98	25.10	1,274,167	-1.82(-6.77%)
Aug 03, 2011	27.17	27.17	26.45	26.92	747,915	-0.19(-0.70%)
Aug 02, 2011	27.59	27.93	27.11	27.11	557,148	-0.76(-2.74%)

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.