Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	48.86	48.93	45.98	46.08	1,243,888	-4.38(-8.67%)
Oct 28, 2011	49.39	50.70	48.75	50.46	1,124,905	+0.50(+1.00%)
Oct 27, 2011	48.75	50.83	48.30	49.96	1,660,918	+3.61(+7.79%)
Oct 26, 2011	45.63	46.62	43.85	46.35	1,292,256	+1.95(+4.39%)
Oct 25, 2011	46.13	46.30	44.01	44.40	2,096,974	-1.91(-4.12%)
Oct 24, 2011	45.44	46.55	45.25	46.31	1,080,218	+1.13(+2.50%)
Oct 21, 2011	44.53	45.55	44.17	45.18	1,426,335	+1.59(+3.64%)
Oct 20, 2011	43.01	43.97	41.89	43.59	2,630,024	+0.55(+1.28%)
Oct 19, 2011	43.58	44.74	42.60	43.04	1,425,850	-0.82(-1.87%)
Oct 18, 2011	41.25	44.41	40.38	43.86	2,019,290	+2.47(+5.96%)
Oct 17, 2011	42.60	42.81	41.17	41.39	1,305,768	-1.41(-3.30%)
Oct 14, 2011	41.13	42.80	41.10	42.80	1,067,847	+3.02(+7.59%)
Oct 13, 2011	39.26	40.15	38.37	39.78	1,200,961	-0.19(-0.47%)
Oct 12, 2011	40.17	41.05	39.53	39.97	1,483,570	+0.55(+1.39%)
Oct 11, 2011	38.53	40.15	38.53	39.42	1,380,043	+0.08(+0.21%)
Oct 10, 2011	37.55	39.34	37.55	39.34	1,573,402	+3.32(+9.21%)
Oct 07, 2011	37.43	37.57	35.42	36.02	2,981,866	-1.02(-2.74%)
Oct 06, 2011	36.37	37.12	36.06	37.04	3,346,891	+1.33(+3.72%)
Oct 05, 2011	33.94	35.95	32.93	35.71	3,767,515	+2.26(+6.76%)
Oct 04, 2011	30.56	33.66	29.09	33.45	5,275,096	+1.91(+6.05%)
Oct 03, 2011	33.10	33.84	31.51	31.54	3,188,536	-2.45(-7.20%)
Sep 30, 2011	34.54	35.62	33.91	33.99	1,894,540	-1.97(-5.48%)
Sep 29, 2011	36.86	36.96	34.46	35.96	1,840,291	+0.87(+2.48%)
Sep 28, 2011	37.46	38.23	34.99	35.09	1,469,561	-2.38(-6.34%)
Sep 27, 2011	38.25	39.28	36.98	37.46	2,089,356	+1.07(+2.94%)
Sep 26, 2011	34.50	36.48	33.24	36.39	1,822,753	+2.44(+7.18%)
Sep 23, 2011	33.86	34.91	33.50	33.96	1,067,334	-0.68(-1.96%)
Sep 22, 2011	36.33	36.33	33.45	34.64	2,520,103	-4.25(-10.92%)
Sep 21, 2011	42.05	42.37	38.87	38.88	2,015,805	-3.36(-7.96%)
Sep 20, 2011	43.22	44.13	42.16	42.24	1,092,461	-0.59(-1.38%)
Sep 19, 2011	42.15	43.47	41.12	42.83	1,231,036	-1.32(-2.98%)
Sep 16, 2011	44.35	44.86	43.09	44.15	943,851	-0.05(-0.12%)
Sep 15, 2011	43.44	44.22	42.80	44.20	1,105,977	+1.67(+3.93%)
Sep 14, 2011	41.82	43.71	40.40	42.53	1,170,898	+1.10(+2.65%)
Sep 13, 2011	41.45	41.91	39.96	41.43	1,289,565	+0.30(+0.73%)
Sep 12, 2011	39.36	41.13	38.84	41.13	1,458,039	+0.43(+1.04%)
Sep 09, 2011	42.39	42.85	40.11	40.71	1,490,726	-2.86(-6.57%)
Sep 08, 2011	43.96	45.37	43.08	43.57	814,744	-0.97(-2.19%)
Sep 07, 2011	42.95	44.58	42.81	44.55	840,671	+3.06(+7.38%)
Sep 06, 2011	39.73	41.60	39.12	41.49	1,398,876	-0.96(-2.27%)
Sep 02, 2011	42.88	43.32	41.80	42.45	888,307	-2.44(-5.43%)
Sep 01, 2011	45.90	46.88	44.73	44.89	966,192	-0.67(-1.48%)
Aug 31, 2011	45.68	46.82	44.77	45.56	1,068,680	+0.55(+1.22%)
Aug 30, 2011	44.00	45.60	43.26	45.01	1,108,949	+0.41(+0.93%)
Aug 29, 2011	43.37	44.68	42.81	44.60	904,917	+2.52(+5.99%)
Aug 26, 2011	39.84	42.46	38.81	42.08	1,282,768	+1.53(+3.79%)
Aug 25, 2011	42.92	43.46	40.14	40.54	1,550,178	-1.97(-4.64%)
Aug 24, 2011	41.65	42.61	40.84	42.51	1,467,440	+0.35(+0.84%)
Aug 23, 2011	39.05	42.17	38.69	42.16	1,643,592	+3.45(+8.92%)
Aug 22, 2011	41.46	41.60	38.31	38.71	1,531,146	-0.51(-1.30%)
Aug 19, 2011	39.53	42.00	39.01	39.21	1,044,738	-1.57(-3.84%)
Aug 18, 2011	43.15	43.30	39.93	40.78	1,356,673	-5.20(-11.30%)
Aug 17, 2011	46.55	47.52	45.43	45.98	1,509,474	+0.38(+0.84%)
Aug 16, 2011	45.81	46.86	44.62	45.59	1,737,742	-1.62(-3.43%)
Aug 15, 2011	45.59	47.26	45.13	47.21	1,175,096	+2.95(+6.65%)
Aug 12, 2011	44.98	45.27	43.68	44.27	1,114,053	+0.82(+1.89%)
Aug 11, 2011	40.21	44.71	39.63	43.45	1,699,815	+3.86(+9.75%)
Aug 10, 2011	41.35	42.82	39.21	39.59	2,065,572	-2.74(-6.47%)
Aug 09, 2011	45.52	42.47	37.11	42.33	1,683,530	+3.43(+8.83%)
Aug 08, 2011	43.08	44.24	38.46	38.89	2,190,263	-7.67(-16.48%)
Aug 05, 2011	48.48	49.08	42.97	46.57	2,122,120	-0.45(-0.95%)
Aug 04, 2011	52.69	52.74	46.76	47.01	1,985,099	-7.52(-13.79%)
Aug 03, 2011	55.37	55.39	52.14	54.53	1,795,548	-0.63(-1.15%)
Aug 02, 2011	57.29	58.76	55.11	55.17	2,012,158	-3.10(-5.32%)

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.