Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	48.38	48.95	47.96	47.99	6,164,585	-0.86(-1.76%)
Oct 28, 2011	49.17	49.35	48.19	48.85	6,377,295	-0.33(-0.67%)
Oct 27, 2011	49.92	50.00	48.81	49.18	10,026,478	+0.42(+0.86%)
Oct 26, 2011	49.43	49.48	48.13	48.76	10,387,572	+0.00(+0.00%)
Oct 25, 2011	47.67	49.30	47.67	48.76	7,477,071	-0.27(-0.55%)
Oct 24, 2011	48.21	49.24	48.00	49.03	7,146,191	+1.11(+2.32%)
Oct 21, 2011	47.43	48.50	47.31	47.92	9,218,720	+1.04(+2.22%)
Oct 20, 2011	46.68	46.99	45.94	46.88	7,954,921	+0.43(+0.93%)
Oct 19, 2011	45.40	47.42	45.21	46.45	12,250,577	+1.11(+2.45%)
Oct 18, 2011	44.24	45.91	42.86	45.34	23,926,860	-1.26(-2.70%)
Oct 17, 2011	46.87	47.61	46.46	46.60	5,944,569	-0.62(-1.31%)
Oct 14, 2011	47.22	47.35	46.53	47.22	6,074,012	+0.69(+1.48%)
Oct 13, 2011	46.02	46.62	45.67	46.53	5,034,573	+0.15(+0.32%)
Oct 12, 2011	47.21	47.66	46.37	46.38	7,267,345	-0.26(-0.56%)
Oct 11, 2011	46.38	46.82	45.89	46.64	4,638,858	+0.12(+0.26%)
Oct 10, 2011	45.52	46.52	45.51	46.52	4,716,788	+1.63(+3.63%)
Oct 07, 2011	45.00	45.45	44.45	44.89	5,962,872	-0.05(-0.11%)
Oct 06, 2011	44.26	44.98	44.26	44.94	5,804,724	+0.49(+1.10%)
Oct 05, 2011	43.54	44.68	42.84	44.45	8,455,775	+1.67(+3.90%)
Oct 04, 2011	42.11	42.84	41.32	42.78	13,770,779	-0.14(-0.33%)
Oct 03, 2011	45.60	46.22	42.87	42.92	12,674,145	-3.20(-6.94%)
Sep 30, 2011	46.08	47.23	45.61	46.12	10,485,348	-0.46(-0.99%)
Sep 29, 2011	48.35	48.74	45.79	46.58	9,121,074	-1.06(-2.23%)
Sep 28, 2011	49.27	49.52	47.56	47.64	7,338,864	-1.81(-3.66%)
Sep 27, 2011	49.61	50.39	48.86	49.45	8,030,583	+0.64(+1.31%)
Sep 26, 2011	48.13	48.84	47.58	48.81	7,147,311	+1.21(+2.54%)
Sep 23, 2011	46.80	47.88	46.48	47.60	7,129,905	+0.51(+1.08%)
Sep 22, 2011	46.75	47.67	46.33	47.09	10,065,187	-0.92(-1.92%)
Sep 21, 2011	49.92	50.41	47.98	48.01	7,002,677	-1.82(-3.65%)
Sep 20, 2011	50.04	51.24	49.34	49.83	8,439,925	-0.12(-0.24%)
Sep 19, 2011	49.55	50.18	49.39	49.95	8,956,217	-0.81(-1.60%)
Sep 16, 2011	51.07	51.18	49.34	50.76	11,790,855	+0.22(+0.44%)
Sep 15, 2011	49.11	50.74	48.60	50.54	11,325,703	+1.86(+3.82%)
Sep 14, 2011	48.31	49.41	47.00	48.68	10,099,902	+0.69(+1.44%)
Sep 13, 2011	46.38	48.22	46.32	47.99	11,931,919	+1.73(+3.74%)
Sep 12, 2011	44.49	46.33	44.44	46.26	8,216,079	+0.74(+1.63%)
Sep 09, 2011	46.60	46.94	45.28	45.52	9,075,920	-1.68(-3.56%)
Sep 08, 2011	46.75	48.00	46.65	47.20	7,420,711	-0.01(-0.02%)
Sep 07, 2011	46.47	47.45	46.19	47.21	6,812,582	+1.50(+3.28%)
Sep 06, 2011	44.62	45.81	44.09	45.71	6,794,585	-0.02(-0.04%)
Sep 02, 2011	45.79	46.76	45.69	45.73	5,102,763	-1.45(-3.07%)
Sep 01, 2011	47.58	48.38	47.12	47.18	6,493,759	-0.34(-0.72%)
Aug 31, 2011	47.74	48.49	47.01	47.52	6,515,913	+0.24(+0.51%)
Aug 30, 2011	46.54	47.61	46.20	47.28	6,002,563	+0.52(+1.11%)
Aug 29, 2011	46.24	46.83	45.97	46.76	4,044,386	+1.04(+2.27%)
Aug 26, 2011	44.35	46.08	43.51	45.72	6,009,841	+0.63(+1.40%)
Aug 25, 2011	46.27	46.40	44.83	45.09	5,878,841	-0.82(-1.79%)
Aug 24, 2011	44.63	46.00	44.39	45.91	6,286,092	+1.04(+2.32%)
Aug 23, 2011	43.80	44.98	43.12	44.87	9,080,012	+1.26(+2.89%)
Aug 22, 2011	44.17	44.30	43.29	43.61	7,164,063	+0.29(+0.67%)
Aug 19, 2011	43.14	44.24	42.98	43.32	8,883,075	-0.57(-1.30%)
Aug 18, 2011	44.38	44.66	43.39	43.89	9,901,290	-1.64(-3.60%)
Aug 17, 2011	45.68	46.21	45.13	45.53	4,626,521	+0.03(+0.07%)
Aug 16, 2011	45.78	45.89	44.65	45.50	10,044,464	-0.44(-0.96%)
Aug 15, 2011	45.19	46.02	44.98	45.94	8,314,603	+1.13(+2.52%)
Aug 12, 2011	43.79	45.34	43.79	44.81	9,500,503	+0.88(+2.00%)
Aug 11, 2011	41.55	44.42	41.27	43.93	13,915,767	+2.08(+4.97%)
Aug 10, 2011	44.07	44.27	41.67	41.85	12,690,234	-2.88(-6.44%)
Aug 09, 2011	43.30	44.80	41.81	44.73	19,959,732	+2.80(+6.68%)
Aug 08, 2011	43.30	44.42	41.74	41.93	16,737,350	-3.63(-7.97%)
Aug 05, 2011	45.58	46.09	44.25	45.56	14,313,657	+0.49(+1.09%)
Aug 04, 2011	46.59	46.71	45.02	45.07	10,154,457	-2.11(-4.47%)
Aug 03, 2011	46.99	47.29	45.97	47.18	8,304,285	+0.20(+0.43%)
Aug 02, 2011	47.69	48.44	46.76	46.98	10,060,448	-1.04(-2.17%)

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.