Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	34.08	34.18	33.54	33.54	425,497	-1.26(-3.61%)
Oct 28, 2011	34.72	34.85	34.55	34.80	1,846,460	-0.12(-0.33%)
Oct 27, 2011	34.82	35.18	34.35	34.92	1,497,336	+1.37(+4.09%)
Oct 26, 2011	33.66	33.66	32.91	33.54	531,383	+0.49(+1.47%)
Oct 25, 2011	33.53	33.57	33.02	33.06	848,121	-0.60(-1.78%)
Oct 24, 2011	33.09	33.75	33.09	33.66	882,768	+0.51(+1.53%)
Oct 21, 2011	32.92	33.17	32.84	33.15	492,213	+0.75(+2.31%)
Oct 20, 2011	32.40	32.53	31.96	32.40	298,323	-0.05(-0.17%)
Oct 19, 2011	32.84	32.98	32.35	32.46	2,374,239	-0.49(-1.50%)
Oct 18, 2011	32.34	33.17	32.00	32.95	1,755,421	+0.63(+1.95%)
Oct 17, 2011	32.85	32.85	32.27	32.32	245,886	-0.75(-2.28%)
Oct 14, 2011	32.93	33.08	32.70	33.07	777,873	+0.62(+1.90%)
Oct 13, 2011	32.38	32.57	32.10	32.46	624,477	-0.07(-0.21%)
Oct 12, 2011	32.50	32.90	32.44	32.53	565,274	+0.50(+1.56%)
Oct 11, 2011	31.85	32.12	31.71	32.03	671,952	-0.03(-0.10%)
Oct 10, 2011	31.60	32.07	31.48	32.06	336,814	+1.19(+3.87%)
Oct 07, 2011	31.49	31.49	30.75	30.86	2,154,271	-0.28(-0.91%)
Oct 06, 2011	30.89	31.20	30.27	31.15	1,097,819	+0.71(+2.33%)
Oct 05, 2011	29.92	30.49	29.61	30.44	1,213,818	+0.61(+2.04%)
Oct 04, 2011	28.87	29.84	28.57	29.83	1,201,614	+0.56(+1.92%)
Oct 03, 2011	29.83	30.27	29.25	29.27	1,350,588	-0.86(-2.86%)
Sep 30, 2011	30.63	30.76	30.12	30.13	1,266,930	-1.08(-3.46%)
Sep 29, 2011	31.53	31.59	30.69	31.21	364,817	+0.42(+1.38%)
Sep 28, 2011	31.55	31.66	30.75	30.79	772,767	-0.62(-1.99%)
Sep 27, 2011	31.67	31.98	31.24	31.41	804,012	+0.59(+1.90%)
Sep 26, 2011	30.34	30.85	29.95	30.83	567,714	+0.62(+2.07%)
Sep 23, 2011	29.82	30.27	29.69	30.20	923,063	+0.28(+0.95%)
Sep 22, 2011	30.20	30.28	29.55	29.92	2,324,895	-1.29(-4.12%)
Sep 21, 2011	32.14	32.19	31.20	31.20	1,335,975	-0.92(-2.88%)
Sep 20, 2011	32.31	32.59	32.04	32.13	376,244	-0.07(-0.22%)
Sep 19, 2011	31.87	32.35	31.74	32.20	471,068	-0.54(-1.65%)
Sep 16, 2011	32.74	32.91	32.47	32.74	399,765	+0.08(+0.24%)
Sep 15, 2011	32.44	32.70	32.21	32.66	1,487,209	+0.53(+1.65%)
Sep 14, 2011	31.87	32.40	31.36	32.13	1,707,978	+0.38(+1.19%)
Sep 13, 2011	31.46	31.83	31.33	31.75	592,772	+0.26(+0.83%)
Sep 12, 2011	31.03	31.49	30.77	31.49	927,326	-0.02(-0.05%)
Sep 09, 2011	32.04	32.04	31.34	31.50	651,977	-0.97(-2.99%)
Sep 08, 2011	32.60	32.94	32.39	32.47	753,216	-0.49(-1.47%)
Sep 07, 2011	32.42	32.96	32.37	32.96	729,063	+0.91(+2.84%)
Sep 06, 2011	31.47	32.07	31.35	32.05	641,978	-0.57(-1.75%)
Sep 02, 2011	32.83	32.90	32.50	32.62	499,980	-0.79(-2.37%)
Sep 01, 2011	33.72	33.91	33.36	33.41	756,344	-0.23(-0.69%)
Aug 31, 2011	33.77	33.95	33.43	33.64	736,384	+0.31(+0.92%)
Aug 30, 2011	33.12	33.51	32.91	33.34	1,010,867	+0.02(+0.05%)
Aug 29, 2011	33.00	33.36	32.95	33.32	354,784	+0.92(+2.83%)
Aug 26, 2011	31.84	32.54	31.44	32.40	843,370	+0.39(+1.20%)
Aug 25, 2011	32.70	32.80	31.90	32.02	1,282,423	-0.58(-1.77%)
Aug 24, 2011	32.28	32.69	32.13	32.60	1,659,106	+0.13(+0.40%)
Aug 23, 2011	31.71	32.49	31.53	32.47	866,136	+1.06(+3.36%)
Aug 22, 2011	32.10	32.12	31.39	31.41	1,280,031	+0.17(+0.54%)
Aug 19, 2011	31.50	32.19	31.23	31.24	1,071,086	-0.61(-1.91%)
Aug 18, 2011	32.23	32.29	31.56	31.85	882,485	-1.51(-4.53%)
Aug 17, 2011	33.50	33.69	33.08	33.36	988,347	+0.21(+0.63%)
Aug 16, 2011	33.22	33.56	32.90	33.15	1,144,891	-0.52(-1.56%)
Aug 15, 2011	33.24	33.68	33.23	33.68	442,301	+0.78(+2.36%)
Aug 12, 2011	32.96	33.13	32.54	32.90	1,406,207	+0.28(+0.85%)
Aug 11, 2011	31.46	32.96	31.33	32.62	1,291,868	+1.42(+4.54%)
Aug 10, 2011	31.93	32.14	31.16	31.20	1,066,018	-1.53(-4.66%)
Aug 09, 2011	32.05	32.81	30.93	32.73	3,304,507	+1.63(+5.23%)
Aug 08, 2011	32.43	32.66	30.89	31.10	1,388,040	-2.31(-6.92%)
Aug 05, 2011	33.87	33.91	32.40	33.41	2,585,078	+0.12(+0.35%)
Aug 04, 2011	34.51	34.52	33.18	33.30	1,892,199	-1.96(-5.57%)
Aug 03, 2011	35.27	35.27	34.60	35.26	1,042,211	+0.10(+0.28%)
Aug 02, 2011	35.80	35.92	35.12	35.16	462,302	-0.83(-2.31%)

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.