Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.27	33.54	31.91	32.05	1,961,912	-0.82(-2.50%)
Sep 29, 2011	33.06	33.11	31.97	32.87	997,577	+0.55(+1.69%)
Sep 28, 2011	33.85	34.14	32.31	32.32	827,620	-1.58(-4.67%)
Sep 27, 2011	34.36	34.80	33.64	33.91	867,513	+0.30(+0.90%)
Sep 26, 2011	33.55	33.74	32.52	33.60	741,813	+0.25(+0.76%)
Sep 23, 2011	32.00	33.36	31.66	33.35	1,143,456	+1.27(+3.97%)
Sep 22, 2011	32.29	32.79	31.57	32.08	1,870,302	-1.37(-4.09%)
Sep 21, 2011	34.54	34.88	33.39	33.44	1,102,123	-1.16(-3.35%)
Sep 20, 2011	35.03	35.42	34.53	34.60	1,489,252	-0.50(-1.42%)
Sep 19, 2011	35.75	35.75	34.85	35.10	979,897	-1.50(-4.09%)
Sep 16, 2011	35.98	36.61	35.27	36.60	1,772,450	+1.03(+2.89%)
Sep 15, 2011	35.33	35.81	34.94	35.57	1,608,583	+0.69(+1.97%)
Sep 14, 2011	34.76	35.41	33.80	34.89	2,373,338	-0.12(-0.35%)
Sep 13, 2011	35.45	35.58	34.07	35.01	2,163,269	-0.22(-0.62%)
Sep 12, 2011	35.04	35.36	34.25	35.22	1,532,265	-0.44(-1.24%)
Sep 09, 2011	36.35	37.03	35.41	35.67	1,415,657	-0.95(-2.60%)
Sep 08, 2011	37.95	38.75	36.42	36.62	2,087,786	-1.62(-4.24%)
Sep 07, 2011	36.78	38.51	36.78	38.24	1,137,468	+2.12(+5.87%)
Sep 06, 2011	35.43	36.37	35.28	36.12	1,134,143	-0.38(-1.03%)
Sep 02, 2011	37.51	37.77	36.35	36.50	778,200	-1.80(-4.70%)
Sep 01, 2011	39.11	39.82	38.12	38.30	1,064,502	-0.91(-2.33%)
Aug 31, 2011	38.87	39.63	38.67	39.21	1,632,167	+0.47(+1.22%)
Aug 30, 2011	37.06	39.01	37.04	38.74	1,702,657	+1.37(+3.66%)
Aug 29, 2011	36.24	37.47	36.15	37.37	788,448	+1.69(+4.75%)
Aug 26, 2011	34.61	35.91	33.92	35.68	799,972	+0.74(+2.13%)
Aug 25, 2011	36.24	36.48	34.72	34.94	930,797	-1.02(-2.83%)
Aug 24, 2011	34.89	36.02	34.48	35.95	1,471,040	+1.21(+3.47%)
Aug 23, 2011	33.47	34.75	33.15	34.75	1,456,082	+1.41(+4.24%)
Aug 22, 2011	34.71	34.80	33.01	33.34	1,309,974	-0.66(-1.94%)
Aug 19, 2011	34.32	35.16	33.85	33.99	898,356	-0.81(-2.33%)
Aug 18, 2011	35.53	36.07	34.41	34.80	1,487,283	-1.86(-5.08%)
Aug 17, 2011	37.25	37.79	36.34	36.67	1,378,016	-0.37(-0.99%)
Aug 16, 2011	37.26	37.63	36.52	37.03	1,443,295	-0.62(-1.65%)
Aug 15, 2011	36.31	37.72	36.27	37.66	1,786,298	+1.78(+4.96%)
Aug 12, 2011	36.12	36.40	35.34	35.88	3,423,449	-0.01(-0.03%)
Aug 11, 2011	35.27	36.51	35.07	35.89	2,584,098	+0.69(+1.95%)
Aug 10, 2011	35.27	36.35	34.41	35.20	3,231,655	-0.91(-2.53%)
Aug 09, 2011	38.26	36.25	33.61	36.11	3,443,313	+1.38(+3.98%)
Aug 08, 2011	38.26	38.64	34.54	34.73	2,702,637	-4.68(-11.87%)
Aug 05, 2011	40.32	40.62	38.24	39.41	2,485,643	-0.43(-1.09%)
Aug 04, 2011	42.27	42.27	39.78	39.84	2,411,389	-3.07(-7.15%)
Aug 03, 2011	42.82	43.00	40.34	42.91	2,601,172	-0.01(-0.02%)
Aug 02, 2011	44.13	45.29	42.26	42.92	3,736,711	-0.44(-1.02%)
Aug 01, 2011	46.67	46.68	41.60	43.36	4,895,850	-3.37(-7.21%)
Jul 29, 2011	46.57	47.41	45.82	46.73	1,892,101	-0.29(-0.62%)
Jul 28, 2011	47.19	49.46	46.55	47.02	2,474,165	-0.51(-1.07%)
Jul 27, 2011	49.21	49.21	47.42	47.53	1,706,285	-2.00(-4.03%)
Jul 26, 2011	48.32	50.06	48.28	49.53	1,719,871	+1.46(+3.04%)
Jul 25, 2011	48.64	49.40	47.26	48.07	4,143,686	-2.35(-4.67%)
Jul 22, 2011	49.82	50.47	49.17	50.42	920,351	+0.67(+1.34%)
Jul 21, 2011	48.86	50.16	48.85	49.75	1,306,859	+1.23(+2.54%)
Jul 20, 2011	49.09	49.09	48.03	48.52	1,438,076	-0.42(-0.87%)
Jul 19, 2011	49.06	49.96	48.79	48.94	1,563,146	+0.17(+0.35%)
Jul 18, 2011	49.13	49.42	48.48	48.77	775,078	-0.63(-1.28%)
Jul 15, 2011	49.49	49.49	48.36	49.41	1,409,760	+0.17(+0.34%)
Jul 14, 2011	50.20	50.41	48.96	49.24	1,376,132	-0.69(-1.38%)
Jul 13, 2011	49.96	50.99	49.81	49.92	997,813	+0.09(+0.19%)
Jul 12, 2011	49.34	50.54	49.34	49.83	1,225,647	+0.24(+0.47%)
Jul 11, 2011	50.43	51.25	49.27	49.59	1,115,153	-1.25(-2.46%)
Jul 08, 2011	50.77	50.92	49.84	50.85	880,542	-0.59(-1.15%)
Jul 07, 2011	51.38	52.17	51.16	51.44	1,118,380	+0.51(+1.00%)
Jul 06, 2011	50.04	51.29	49.77	50.93	727,530	+0.91(+1.83%)
Jul 05, 2011	50.30	50.32	49.53	50.02	802,477	-0.34(-0.67%)

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.