Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.88	27.39	26.18	26.73	10,196,976	-1.04(-3.75%)
Sep 29, 2011	28.62	28.75	27.06	27.78	9,119,424	-0.19(-0.69%)
Sep 28, 2011	29.64	29.67	27.91	27.97	6,455,568	-1.63(-5.50%)
Sep 27, 2011	29.61	30.31	29.38	29.60	8,355,957	+0.73(+2.52%)
Sep 26, 2011	28.33	28.91	27.54	28.87	10,082,618	+1.11(+4.02%)
Sep 23, 2011	28.37	29.05	27.61	27.75	10,236,367	-1.14(-3.95%)
Sep 22, 2011	30.43	30.47	28.29	28.89	14,110,887	-2.51(-8.01%)
Sep 21, 2011	32.74	33.25	31.40	31.41	5,964,625	-1.39(-4.24%)
Sep 20, 2011	33.21	33.71	32.70	32.80	4,995,644	-0.24(-0.73%)
Sep 19, 2011	33.18	33.36	32.36	33.04	4,876,690	-0.90(-2.66%)
Sep 16, 2011	34.31	34.35	33.60	33.94	6,796,413	-0.09(-0.27%)
Sep 15, 2011	33.46	34.03	33.18	34.03	5,188,189	+1.00(+3.02%)
Sep 14, 2011	32.32	33.45	32.04	33.04	5,946,370	+0.38(+1.15%)
Sep 13, 2011	32.54	32.91	32.12	32.66	4,234,690	+0.24(+0.74%)
Sep 12, 2011	31.82	32.44	31.59	32.42	5,885,811	+0.30(+0.93%)
Sep 09, 2011	32.87	33.24	31.97	32.12	6,975,421	-1.48(-4.40%)
Sep 08, 2011	33.74	34.62	33.42	33.60	6,447,082	-0.53(-1.57%)
Sep 07, 2011	33.31	34.20	33.17	34.14	4,774,337	+1.40(+4.27%)
Sep 06, 2011	32.28	32.80	31.97	32.74	6,803,917	-0.52(-1.57%)
Sep 02, 2011	33.64	33.95	33.06	33.26	6,535,931	-1.16(-3.36%)
Sep 01, 2011	35.13	35.45	34.37	34.42	4,505,923	-0.44(-1.26%)
Aug 31, 2011	35.01	35.45	34.43	34.86	7,295,832	+0.15(+0.42%)
Aug 30, 2011	34.30	34.92	33.82	34.71	4,420,479	+0.24(+0.71%)
Aug 29, 2011	34.34	34.52	33.81	34.47	5,578,516	+0.64(+1.89%)
Aug 26, 2011	33.03	33.94	32.38	33.83	6,051,681	+0.60(+1.80%)
Aug 25, 2011	34.12	34.35	32.95	33.23	7,378,864	-0.62(-1.85%)
Aug 24, 2011	33.26	33.89	33.07	33.85	6,133,122	+0.36(+1.07%)
Aug 23, 2011	32.50	33.51	32.22	33.50	9,571,761	+0.99(+3.03%)
Aug 22, 2011	33.85	34.07	32.32	32.51	8,240,247	-0.46(-1.39%)
Aug 19, 2011	32.61	33.80	32.57	32.97	8,650,463	-0.02(-0.07%)
Aug 18, 2011	34.51	34.51	32.70	32.99	9,788,338	-2.40(-6.78%)
Aug 17, 2011	35.87	36.54	35.02	35.39	5,437,962	-0.22(-0.61%)
Aug 16, 2011	35.77	36.03	35.05	35.61	7,695,949	-0.64(-1.78%)
Aug 15, 2011	35.84	36.32	35.63	36.25	6,688,299	+0.81(+2.27%)
Aug 12, 2011	36.44	36.83	35.07	35.45	9,548,366	+0.38(+1.08%)
Aug 11, 2011	33.12	35.49	32.74	35.07	11,954,166	+2.32(+7.07%)
Aug 10, 2011	34.08	34.29	32.63	32.75	14,801,677	-1.46(-4.26%)
Aug 09, 2011	35.24	34.60	32.42	34.21	19,891,376	+0.85(+2.55%)
Aug 08, 2011	35.24	35.32	32.78	33.36	15,101,261	-2.76(-7.63%)
Aug 05, 2011	37.00	38.11	35.16	36.11	23,947,226	+1.43(+4.11%)
Aug 04, 2011	36.33	36.33	34.43	34.69	11,645,564	-2.20(-5.97%)
Aug 03, 2011	37.37	37.40	35.98	36.89	8,115,465	-0.46(-1.24%)
Aug 02, 2011	37.97	38.54	37.30	37.35	5,546,988	-0.91(-2.37%)
Aug 01, 2011	39.11	39.27	37.83	38.26	4,861,892	-0.14(-0.37%)
Jul 29, 2011	38.47	38.91	38.21	38.40	8,485,741	-0.54(-1.38%)
Jul 28, 2011	39.17	39.65	38.80	38.94	6,290,686	-0.24(-0.62%)
Jul 27, 2011	39.91	39.91	39.14	39.18	5,421,093	-0.94(-2.35%)
Jul 26, 2011	39.99	40.61	39.39	40.12	5,624,689	+0.14(+0.34%)
Jul 25, 2011	39.61	40.46	39.46	39.99	5,044,599	-0.14(-0.34%)
Jul 22, 2011	39.74	40.13	39.53	40.12	4,372,588	+0.38(+0.96%)
Jul 21, 2011	39.40	39.87	39.19	39.74	5,151,309	+0.66(+1.69%)
Jul 20, 2011	39.46	39.46	38.98	39.08	5,567,921	-0.08(-0.21%)
Jul 19, 2011	38.40	39.26	38.40	39.17	6,281,852	+0.95(+2.47%)
Jul 18, 2011	38.17	38.62	37.83	38.22	7,089,814	+0.12(+0.33%)
Jul 15, 2011	37.65	38.45	37.55	38.10	17,938,034	+1.69(+4.63%)
Jul 14, 2011	37.44	37.49	36.29	36.41	7,221,767	-0.84(-2.25%)
Jul 13, 2011	37.46	38.06	37.11	37.25	5,163,617	+0.08(+0.21%)
Jul 12, 2011	37.15	37.63	37.03	37.17	5,275,215	-0.05(-0.12%)
Jul 11, 2011	37.75	37.75	37.05	37.22	4,183,744	-1.09(-2.86%)
Jul 08, 2011	38.33	38.57	38.02	38.31	4,530,974	-0.61(-1.57%)
Jul 07, 2011	38.97	39.09	38.50	38.92	5,057,572	+0.48(+1.25%)
Jul 06, 2011	38.73	38.84	38.24	38.44	3,383,343	-0.36(-0.94%)
Jul 05, 2011	38.83	39.46	38.70	38.81	3,950,285	+0.06(+0.16%)

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.