Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	28.05	28.24	27.09	27.09	2,544,424	-1.64(-5.70%)
Oct 28, 2011	28.19	29.17	27.93	28.73	3,607,378	+0.27(+0.95%)
Oct 27, 2011	26.30	28.94	26.05	28.46	5,800,079	+3.10(+12.23%)
Oct 26, 2011	25.92	26.15	24.55	25.36	4,758,055	-0.10(-0.38%)
Oct 25, 2011	26.72	26.92	25.09	25.46	2,482,005	-0.82(-3.12%)
Oct 24, 2011	26.02	26.34	25.71	26.28	2,635,857	+0.87(+3.41%)
Oct 21, 2011	26.02	26.37	25.10	25.41	5,572,476	-0.38(-1.46%)
Oct 20, 2011	24.91	25.93	24.18	25.78	3,997,560	+0.74(+2.96%)
Oct 19, 2011	25.65	26.07	24.96	25.04	4,176,914	-0.57(-2.22%)
Oct 18, 2011	24.63	25.97	24.11	25.61	6,003,527	+1.07(+4.36%)
Oct 17, 2011	25.35	25.50	24.43	24.54	4,208,835	-1.11(-4.32%)
Oct 14, 2011	24.46	25.86	24.33	25.65	4,491,711	+1.57(+6.52%)
Oct 13, 2011	22.94	24.26	22.91	24.08	6,940,862	+0.87(+3.74%)
Oct 12, 2011	23.03	23.61	22.40	23.21	7,486,228	+0.55(+2.42%)
Oct 11, 2011	23.03	23.42	22.27	22.66	10,223,871	-0.11(-0.47%)
Oct 10, 2011	23.85	23.85	21.38	22.77	23,614,658	-3.64(-13.79%)
Oct 07, 2011	27.37	27.50	26.03	26.41	1,691,958	-0.85(-3.11%)
Oct 06, 2011	26.49	27.73	26.24	27.26	2,890,878	+2.49(+10.03%)
Oct 05, 2011	24.03	24.79	23.12	24.77	2,994,055	+0.78(+3.25%)
Oct 04, 2011	22.59	24.04	21.81	23.99	2,311,226	+1.02(+4.45%)
Oct 03, 2011	24.56	25.28	22.94	22.97	1,855,233	-2.31(-9.15%)
Sep 30, 2011	25.99	26.58	25.25	25.28	1,549,219	-1.47(-5.51%)
Sep 29, 2011	28.10	28.14	25.94	26.76	1,251,781	-0.44(-1.63%)
Sep 28, 2011	29.18	29.28	27.14	27.20	697,775	-1.84(-6.34%)
Sep 27, 2011	29.90	30.02	28.82	29.04	1,186,508	+0.27(+0.94%)
Sep 26, 2011	27.51	28.89	26.60	28.77	1,056,819	+1.48(+5.44%)
Sep 23, 2011	28.28	28.59	27.19	27.29	1,553,939	-1.46(-5.06%)
Sep 22, 2011	30.22	30.46	28.38	28.74	1,109,220	-2.80(-8.89%)
Sep 21, 2011	33.18	33.47	31.50	31.55	904,415	-1.73(-5.21%)
Sep 20, 2011	33.85	34.03	33.14	33.28	992,491	-0.31(-0.92%)
Sep 19, 2011	33.26	34.05	32.55	33.59	771,879	-0.51(-1.50%)
Sep 16, 2011	34.78	35.04	33.49	34.10	982,314	-0.59(-1.69%)
Sep 15, 2011	34.56	34.92	33.96	34.69	872,465	+0.54(+1.58%)
Sep 14, 2011	34.21	34.48	32.95	34.15	744,466	+0.17(+0.51%)
Sep 13, 2011	32.92	34.17	32.49	33.97	621,923	+1.10(+3.34%)
Sep 12, 2011	31.91	32.94	31.76	32.88	645,059	+0.29(+0.89%)
Sep 09, 2011	33.30	33.74	32.22	32.59	748,631	-1.19(-3.54%)
Sep 08, 2011	34.48	34.90	33.66	33.78	636,654	-0.97(-2.80%)
Sep 07, 2011	34.08	34.80	33.73	34.75	713,172	+1.51(+4.55%)
Sep 06, 2011	31.05	33.40	30.94	33.24	1,193,096	+0.68(+2.10%)
Sep 02, 2011	33.23	33.23	32.12	32.56	725,116	-1.72(-5.03%)
Sep 01, 2011	34.25	35.01	34.05	34.28	942,566	+0.25(+0.74%)
Aug 31, 2011	33.99	35.04	33.69	34.03	782,428	+0.49(+1.47%)
Aug 30, 2011	32.85	33.83	32.27	33.54	660,574	+0.40(+1.19%)
Aug 29, 2011	32.10	33.19	32.02	33.15	451,425	+1.64(+5.20%)
Aug 26, 2011	30.10	31.62	29.85	31.51	528,096	+1.06(+3.48%)
Aug 25, 2011	32.05	32.38	30.35	30.45	722,057	-1.31(-4.13%)
Aug 24, 2011	31.36	31.87	30.61	31.76	492,524	+0.37(+1.17%)
Aug 23, 2011	30.25	31.41	29.75	31.39	818,346	+1.31(+4.36%)
Aug 22, 2011	31.18	31.18	29.73	30.08	858,730	+0.19(+0.64%)
Aug 19, 2011	30.52	31.99	29.83	29.89	1,119,289	-1.10(-3.54%)
Aug 18, 2011	32.76	32.79	30.59	30.99	917,780	-3.03(-8.90%)
Aug 17, 2011	34.30	34.69	33.52	34.01	570,990	+0.25(+0.74%)
Aug 16, 2011	34.05	34.34	33.19	33.76	805,149	-1.00(-2.88%)
Aug 15, 2011	33.36	34.79	33.36	34.76	972,499	+1.57(+4.73%)
Aug 12, 2011	33.34	33.49	32.71	33.19	680,039	+0.28(+0.85%)
Aug 11, 2011	30.87	33.38	30.35	32.91	1,386,715	+2.29(+7.49%)
Aug 10, 2011	30.30	31.87	29.89	30.62	1,402,742	-0.21(-0.69%)
Aug 09, 2011	32.12	31.05	28.56	30.83	2,502,364	+0.90(+2.99%)
Aug 08, 2011	32.12	32.45	29.59	29.94	1,927,323	-3.87(-11.46%)
Aug 05, 2011	35.70	35.71	32.27	33.81	1,371,179	-1.44(-4.07%)
Aug 04, 2011	38.73	38.73	35.10	35.25	1,564,862	-4.30(-10.87%)
Aug 03, 2011	39.54	39.61	38.01	39.54	1,238,100	+0.05(+0.12%)
Aug 02, 2011	39.92	40.82	39.39	39.50	1,194,088	-0.87(-2.15%)

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.