Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	51.69	52.18	50.41	50.67	8,014,318	-2.71(-5.08%)
Oct 28, 2011	51.82	53.46	51.67	53.38	8,358,141	+1.37(+2.63%)
Oct 27, 2011	51.52	52.49	51.25	52.01	8,208,917	+1.70(+3.38%)
Oct 26, 2011	50.19	51.00	49.36	50.31	10,080,218	+0.47(+0.94%)
Oct 25, 2011	49.93	50.50	49.47	49.84	8,224,782	-1.10(-2.16%)
Oct 24, 2011	49.68	51.03	49.59	50.94	9,773,633	+1.18(+2.37%)
Oct 21, 2011	48.31	49.77	47.85	49.76	17,198,880	+4.26(+9.36%)
Oct 20, 2011	45.25	47.27	45.02	45.50	13,317,664	+0.32(+0.71%)
Oct 19, 2011	46.48	46.67	45.00	45.18	7,473,761	-1.73(-3.69%)
Oct 18, 2011	45.92	47.26	44.84	46.91	6,765,847	+0.94(+2.04%)
Oct 17, 2011	46.44	47.65	45.78	45.97	6,150,142	-0.82(-1.75%)
Oct 14, 2011	46.57	47.25	45.93	46.79	5,967,527	+0.86(+1.87%)
Oct 13, 2011	44.42	46.28	44.37	45.93	7,502,963	+1.48(+3.33%)
Oct 12, 2011	45.13	45.40	44.41	44.45	6,510,509	-0.01(-0.02%)
Oct 11, 2011	44.75	45.67	44.13	44.46	6,717,698	-0.46(-1.02%)
Oct 10, 2011	43.69	45.00	43.62	44.92	6,078,490	+1.78(+4.13%)
Oct 07, 2011	43.77	44.14	42.46	43.14	8,100,818	-0.51(-1.17%)
Oct 06, 2011	43.75	43.96	42.31	43.65	7,602,178	+0.86(+2.01%)
Oct 05, 2011	40.72	43.11	40.64	42.79	11,480,378	+2.14(+5.26%)
Oct 04, 2011	38.43	40.69	37.63	40.65	12,299,655	+1.73(+4.45%)
Oct 03, 2011	40.02	41.00	38.58	38.92	10,115,628	-1.43(-3.56%)
Sep 30, 2011	40.00	42.03	39.52	40.35	9,382,989	-0.27(-0.65%)
Sep 29, 2011	42.61	42.62	39.39	40.62	9,253,460	-1.16(-2.79%)
Sep 28, 2011	43.35	43.52	41.73	41.78	6,954,970	-1.45(-3.34%)
Sep 27, 2011	43.54	44.47	43.00	43.23	7,692,485	+0.36(+0.84%)
Sep 26, 2011	42.20	42.95	41.21	42.87	9,537,918	+0.67(+1.59%)
Sep 23, 2011	41.14	42.50	40.95	42.20	6,957,121	+0.78(+1.88%)
Sep 22, 2011	41.10	41.80	40.56	41.42	10,497,259	-1.25(-2.93%)
Sep 21, 2011	42.87	44.07	42.50	42.67	9,910,991	+0.02(+0.05%)
Sep 20, 2011	43.88	44.22	42.40	42.65	8,090,992	-1.02(-2.34%)
Sep 19, 2011	42.12	44.04	41.81	43.67	9,642,310	+0.89(+2.08%)
Sep 16, 2011	43.24	43.34	42.35	42.78	8,529,766	-0.30(-0.70%)
Sep 15, 2011	42.92	43.47	42.33	43.08	11,765,728	+0.42(+0.98%)
Sep 14, 2011	41.22	43.40	41.14	42.66	18,544,858	+1.71(+4.18%)
Sep 13, 2011	40.02	41.03	39.90	40.95	10,956,871	+0.93(+2.32%)
Sep 12, 2011	38.10	40.19	38.10	40.02	11,129,450	+1.29(+3.33%)
Sep 09, 2011	38.24	40.45	38.20	38.73	14,449,016	+0.21(+0.55%)
Sep 08, 2011	37.91	40.28	37.73	38.52	13,773,600	+0.89(+2.35%)
Sep 07, 2011	36.21	37.80	36.20	37.63	7,965,979	+2.06(+5.81%)
Sep 06, 2011	33.59	35.81	33.39	35.57	9,020,164	+0.63(+1.80%)
Sep 02, 2011	35.39	36.00	34.63	34.94	6,290,539	-1.33(-3.67%)
Sep 01, 2011	36.63	37.99	36.22	36.27	8,334,263	-0.38(-1.04%)
Aug 31, 2011	37.56	37.76	36.33	36.65	7,575,216	-0.44(-1.19%)
Aug 30, 2011	37.17	37.58	36.41	37.09	8,108,543	-0.30(-0.80%)
Aug 29, 2011	35.50	37.51	35.50	37.39	8,735,019	+2.59(+7.44%)
Aug 26, 2011	33.58	35.35	32.60	34.80	11,596,194	+0.91(+2.69%)
Aug 25, 2011	35.10	35.68	33.75	33.89	6,515,738	-1.03(-2.95%)
Aug 24, 2011	34.43	35.43	33.96	34.92	7,760,954	+0.57(+1.66%)
Aug 23, 2011	32.65	34.40	32.34	34.35	7,212,494	+1.98(+6.12%)
Aug 22, 2011	33.31	33.51	32.24	32.37	7,756,571	-0.13(-0.40%)
Aug 19, 2011	32.87	34.05	32.45	32.50	8,365,635	-1.14(-3.39%)
Aug 18, 2011	35.04	35.17	33.32	33.64	11,694,475	-2.62(-7.23%)
Aug 17, 2011	37.01	37.60	35.90	36.26	7,795,492	-0.77(-2.08%)
Aug 16, 2011	38.18	38.49	36.51	37.03	8,260,610	-1.17(-3.06%)
Aug 15, 2011	38.19	38.57	37.60	38.20	7,477,659	+0.11(+0.29%)
Aug 12, 2011	38.96	39.11	37.58	38.09	7,385,774	-0.21(-0.55%)
Aug 11, 2011	36.71	38.87	36.37	38.30	10,963,053	+1.79(+4.90%)
Aug 10, 2011	37.14	38.24	35.83	36.51	12,638,674	-1.42(-3.74%)
Aug 09, 2011	37.44	37.96	35.46	37.93	10,732,893	+1.87(+5.19%)
Aug 08, 2011	37.47	38.53	35.38	36.06	12,414,826	-3.26(-8.29%)
Aug 05, 2011	40.36	40.90	37.79	39.32	13,575,576	-0.31(-0.78%)
Aug 04, 2011	41.99	42.42	39.62	39.63	10,138,111	-2.91(-6.84%)
Aug 03, 2011	40.97	42.68	40.06	42.54	10,686,525	+1.87(+4.60%)
Aug 02, 2011	41.60	42.15	40.62	40.67	7,257,734	-1.43(-3.41%)

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.