Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	39.44	39.61	37.92	37.92	8,180,635	-2.02(-5.06%)
Oct 28, 2011	39.96	40.60	39.65	39.94	4,233,474	-0.35(-0.87%)
Oct 27, 2011	38.96	40.59	38.78	40.29	7,614,453	+2.22(+5.83%)
Oct 26, 2011	38.65	39.17	37.47	38.07	6,654,668	-0.13(-0.34%)
Oct 25, 2011	37.85	39.00	37.54	38.20	7,063,236	+0.14(+0.37%)
Oct 24, 2011	37.10	38.50	37.05	38.06	8,195,131	+1.01(+2.73%)
Oct 21, 2011	34.49	37.12	34.40	37.05	13,214,542	+4.02(+12.17%)
Oct 20, 2011	33.32	33.80	32.73	33.03	7,952,428	-0.39(-1.17%)
Oct 19, 2011	34.78	34.95	33.24	33.42	6,825,096	-1.66(-4.73%)
Oct 18, 2011	34.69	35.19	33.83	35.08	5,289,909	+0.36(+1.04%)
Oct 17, 2011	35.50	35.84	34.58	34.72	5,322,926	-1.21(-3.37%)
Oct 14, 2011	35.74	35.95	34.75	35.93	6,801,406	+0.62(+1.76%)
Oct 13, 2011	33.32	35.47	33.31	35.31	8,778,976	+1.13(+3.31%)
Oct 12, 2011	34.59	34.86	34.11	34.18	4,692,678	-0.04(-0.12%)
Oct 11, 2011	34.24	34.55	34.02	34.22	3,463,767	-0.19(-0.55%)
Oct 10, 2011	33.73	34.65	33.68	34.41	3,244,335	+1.05(+3.15%)
Oct 07, 2011	32.97	33.75	32.63	33.36	5,726,878	+0.41(+1.24%)
Oct 06, 2011	32.47	33.00	31.93	32.95	5,360,295	+0.27(+0.83%)
Oct 05, 2011	32.23	32.81	31.61	32.68	5,324,384	+0.42(+1.30%)
Oct 04, 2011	30.40	32.53	30.39	32.26	6,159,634	+1.39(+4.50%)
Oct 03, 2011	31.19	31.96	30.61	30.87	6,989,853	-0.66(-2.09%)
Sep 30, 2011	32.32	32.88	30.84	31.53	8,484,568	-1.54(-4.66%)
Sep 29, 2011	34.74	35.04	32.12	33.07	7,434,832	-1.11(-3.25%)
Sep 28, 2011	36.07	36.08	34.10	34.18	5,084,213	-1.63(-4.55%)
Sep 27, 2011	35.69	36.57	35.25	35.81	4,257,636	+0.92(+2.64%)
Sep 26, 2011	35.64	35.84	33.96	34.89	6,235,567	-0.69(-1.94%)
Sep 23, 2011	34.72	35.79	34.29	35.58	3,895,505	+0.67(+1.92%)
Sep 22, 2011	35.55	35.69	34.31	34.91	6,667,558	-1.55(-4.25%)
Sep 21, 2011	37.54	37.88	36.44	36.46	5,019,896	-0.93(-2.49%)
Sep 20, 2011	37.91	38.37	37.30	37.39	5,346,627	-0.62(-1.63%)
Sep 19, 2011	37.64	38.15	37.29	38.01	4,589,238	-0.23(-0.60%)
Sep 16, 2011	38.46	38.97	38.10	38.24	5,860,371	-0.10(-0.26%)
Sep 15, 2011	37.77	38.49	37.43	38.34	5,952,690	+0.92(+2.44%)
Sep 14, 2011	37.05	37.90	36.60	37.42	8,144,443	+0.59(+1.62%)
Sep 13, 2011	36.04	36.96	35.81	36.83	6,237,793	+0.67(+1.85%)
Sep 12, 2011	34.02	36.19	34.02	36.16	8,433,671	+1.55(+4.48%)
Sep 09, 2011	34.72	35.36	34.08	34.61	9,791,685	-0.52(-1.49%)
Sep 08, 2011	34.95	36.10	34.80	35.13	8,287,903	-0.05(-0.13%)
Sep 07, 2011	35.44	36.14	34.51	35.18	10,188,303	+0.32(+0.92%)
Sep 06, 2011	33.98	34.94	33.79	34.86	6,686,693	+0.11(+0.32%)
Sep 02, 2011	35.34	35.53	34.43	34.75	5,345,695	-1.18(-3.28%)
Sep 01, 2011	36.35	36.87	35.92	35.93	4,783,443	-0.46(-1.26%)
Aug 31, 2011	37.76	37.82	36.05	36.39	8,126,284	-1.23(-3.27%)
Aug 30, 2011	37.28	37.91	36.91	37.62	4,523,527	+0.16(+0.43%)
Aug 29, 2011	36.56	37.46	36.55	37.46	3,177,630	+1.16(+3.20%)
Aug 26, 2011	34.93	36.50	34.63	36.30	5,372,240	+1.27(+3.63%)
Aug 25, 2011	36.00	36.15	34.94	35.03	5,249,578	-0.98(-2.72%)
Aug 24, 2011	36.28	36.28	35.12	36.01	4,694,422	-0.42(-1.15%)
Aug 23, 2011	34.35	36.43	34.14	36.43	6,629,746	+2.33(+6.83%)
Aug 22, 2011	33.73	34.35	33.59	34.10	5,024,713	+1.09(+3.29%)
Aug 19, 2011	33.82	34.59	32.98	33.01	6,677,500	-1.20(-3.50%)
Aug 18, 2011	35.33	35.48	33.90	34.21	5,549,542	-2.43(-6.63%)
Aug 17, 2011	36.88	37.49	36.17	36.64	3,808,369	-0.14(-0.38%)
Aug 16, 2011	37.15	37.42	36.38	36.78	4,132,963	-0.75(-2.00%)
Aug 15, 2011	36.71	37.54	36.62	37.53	3,709,755	+0.99(+2.71%)
Aug 12, 2011	37.01	37.32	36.09	36.54	4,473,401	-0.32(-0.87%)
Aug 11, 2011	35.56	37.29	35.25	36.86	7,184,920	+1.97(+5.65%)
Aug 10, 2011	35.01	36.05	34.06	34.89	7,914,159	-0.79(-2.21%)
Aug 09, 2011	35.33	36.00	33.43	35.68	9,702,442	+0.87(+2.50%)
Aug 08, 2011	35.37	36.20	34.78	34.81	9,350,346	-1.61(-4.42%)
Aug 05, 2011	38.09	38.28	35.39	36.42	8,234,805	-1.13(-3.01%)
Aug 04, 2011	39.13	39.59	37.50	37.55	7,710,279	-1.97(-4.98%)
Aug 03, 2011	39.30	39.80	38.30	39.52	5,633,192	+0.28(+0.71%)
Aug 02, 2011	40.52	40.82	39.21	39.24	5,285,110	-1.64(-4.02%)

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.