Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.46	24.05	22.94	23.12	179,719	-0.51(-2.18%)
Sep 29, 2011	23.65	24.26	23.02	23.63	160,792	+0.52(+2.27%)
Sep 28, 2011	23.47	23.58	22.66	23.11	235,997	-0.23(-1.01%)
Sep 27, 2011	22.64	23.97	22.20	23.34	279,348	+1.30(+5.90%)
Sep 26, 2011	22.05	22.37	21.29	22.04	204,814	+0.26(+1.20%)
Sep 23, 2011	22.65	22.90	21.56	21.78	213,046	-0.81(-3.60%)
Sep 22, 2011	24.02	24.15	21.96	22.59	355,341	-2.43(-9.70%)
Sep 21, 2011	26.18	26.40	24.97	25.02	257,043	-1.15(-4.38%)
Sep 20, 2011	26.76	27.03	26.01	26.17	130,741	-0.46(-1.73%)
Sep 19, 2011	26.45	26.77	26.12	26.63	269,686	-0.49(-1.80%)
Sep 16, 2011	27.53	27.53	26.68	27.12	165,402	-0.39(-1.41%)
Sep 15, 2011	27.59	28.01	27.14	27.50	83,997	+0.20(+0.73%)
Sep 14, 2011	27.42	27.80	26.52	27.31	137,183	+0.26(+0.97%)
Sep 13, 2011	26.46	27.17	26.11	27.04	75,117	+0.71(+2.71%)
Sep 12, 2011	26.11	26.55	25.85	26.33	137,813	-0.04(-0.14%)
Sep 09, 2011	27.20	27.36	26.10	26.37	93,333	-1.20(-4.35%)
Sep 08, 2011	28.12	28.27	27.50	27.57	126,853	-0.73(-2.58%)
Sep 07, 2011	27.08	28.32	26.89	28.30	237,362	+1.76(+6.63%)
Sep 06, 2011	26.13	26.65	25.85	26.54	165,237	-0.30(-1.11%)
Sep 02, 2011	28.40	28.40	26.60	26.84	272,532	-2.38(-8.16%)
Sep 01, 2011	29.93	30.56	29.07	29.22	189,235	-0.78(-2.59%)
Aug 31, 2011	30.49	30.88	29.56	30.00	236,622	-0.29(-0.95%)
Aug 30, 2011	28.75	30.66	28.51	30.28	266,076	+1.27(+4.39%)
Aug 29, 2011	27.31	29.14	27.14	29.01	106,364	+2.02(+7.49%)
Aug 26, 2011	26.32	27.02	25.62	26.99	141,168	+0.47(+1.77%)
Aug 25, 2011	27.29	27.51	26.29	26.52	90,206	-0.50(-1.84%)
Aug 24, 2011	26.54	27.17	26.20	27.02	122,965	+0.40(+1.49%)
Aug 23, 2011	25.87	26.74	25.46	26.62	155,207	+0.99(+3.87%)
Aug 22, 2011	26.55	26.66	25.43	25.63	134,530	-0.19(-0.73%)
Aug 19, 2011	25.27	26.40	25.26	25.82	209,518	-0.07(-0.28%)
Aug 18, 2011	26.89	26.89	25.53	25.89	199,711	-2.08(-7.42%)
Aug 17, 2011	28.08	28.56	27.51	27.96	98,057	+0.07(+0.26%)
Aug 16, 2011	28.51	28.51	27.53	27.89	151,459	-0.90(-3.13%)
Aug 15, 2011	28.40	28.95	28.34	28.79	143,661	+0.69(+2.47%)
Aug 12, 2011	27.59	28.29	27.24	28.10	199,062	+0.75(+2.74%)
Aug 11, 2011	26.57	27.81	26.44	27.35	319,767	+1.02(+3.87%)
Aug 10, 2011	26.08	26.70	25.78	26.33	334,497	-0.77(-2.84%)
Aug 09, 2011	28.78	27.35	25.05	27.10	347,047	+1.03(+3.95%)
Aug 08, 2011	28.78	29.94	26.04	26.07	310,202	-3.45(-11.68%)
Aug 05, 2011	30.68	31.07	29.15	29.52	367,657	-0.66(-2.20%)
Aug 04, 2011	32.57	33.02	30.12	30.18	284,823	-1.29(-4.10%)
Aug 03, 2011	31.75	32.03	30.59	31.47	181,327	-0.28(-0.87%)
Aug 02, 2011	33.01	33.64	31.71	31.75	176,238	-1.40(-4.22%)
Aug 01, 2011	31.82	33.44	31.82	33.15	167,421	-0.02(-0.05%)
Jul 29, 2011	32.55	33.46	32.43	33.17	102,216	+0.20(+0.60%)
Jul 28, 2011	33.15	33.60	32.83	32.97	100,227	-0.20(-0.59%)
Jul 27, 2011	33.06	33.81	32.59	33.17	181,317	+0.00(+0.00%)
Jul 26, 2011	33.21	33.56	33.03	33.17	70,997	+0.01(+0.03%)
Jul 25, 2011	33.43	33.82	33.15	33.16	60,352	-0.72(-2.12%)
Jul 22, 2011	34.05	34.05	33.80	33.87	53,454	-0.63(-1.82%)
Jul 21, 2011	33.52	34.56	33.40	34.50	93,605	+1.08(+3.22%)
Jul 20, 2011	33.69	33.78	33.15	33.43	46,507	-0.15(-0.45%)
Jul 19, 2011	33.01	33.58	32.98	33.58	78,717	+0.89(+2.71%)
Jul 18, 2011	33.01	33.15	32.20	32.69	75,879	-0.46(-1.38%)
Jul 15, 2011	32.98	33.35	32.72	33.15	72,396	+0.31(+0.96%)
Jul 14, 2011	33.41	33.89	32.73	32.83	120,968	-0.45(-1.35%)
Jul 13, 2011	33.10	34.01	32.92	33.28	82,406	+0.36(+1.09%)
Jul 12, 2011	32.86	33.48	32.74	32.92	63,783	-0.06(-0.19%)
Jul 11, 2011	33.57	33.59	32.80	32.99	86,186	-1.09(-3.21%)
Jul 08, 2011	34.21	34.38	33.60	34.08	76,793	-0.65(-1.86%)
Jul 07, 2011	34.85	35.15	34.56	34.73	73,649	+0.27(+0.78%)
Jul 06, 2011	34.30	34.76	34.10	34.46	107,771	-0.03(-0.08%)
Jul 05, 2011	34.34	34.55	34.07	34.48	76,340	+0.07(+0.21%)

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.