Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	33.74	34.32	32.78	32.78	4,683,127	-1.34(-3.94%)
Sep 29, 2011	34.63	34.73	33.78	34.13	4,504,263	+0.15(+0.44%)
Sep 28, 2011	34.89	35.23	33.91	33.98	4,045,661	-0.73(-2.10%)
Sep 27, 2011	35.44	35.54	34.55	34.71	3,299,493	-0.09(-0.26%)
Sep 26, 2011	34.52	34.86	33.88	34.80	3,097,020	+0.28(+0.81%)
Sep 23, 2011	34.05	34.76	33.66	34.52	4,343,769	+0.36(+1.05%)
Sep 22, 2011	34.24	34.56	33.69	34.16	6,743,633	-0.65(-1.87%)
Sep 21, 2011	36.55	36.68	34.75	34.81	4,498,023	-1.85(-5.03%)
Sep 20, 2011	36.83	37.07	36.41	36.65	2,585,188	+0.01(+0.02%)
Sep 19, 2011	37.15	37.41	36.60	36.64	3,259,535	-1.14(-3.02%)
Sep 16, 2011	38.05	38.33	37.20	37.79	12,745,855	-0.13(-0.35%)
Sep 15, 2011	37.50	37.99	37.14	37.92	4,103,534	+0.87(+2.35%)
Sep 14, 2011	37.17	37.36	36.47	37.05	3,533,000	+0.10(+0.27%)
Sep 13, 2011	36.78	37.24	36.35	36.95	4,432,378	+0.38(+1.03%)
Sep 12, 2011	35.72	36.63	35.61	36.57	4,938,656	+0.50(+1.39%)
Sep 09, 2011	37.28	37.52	35.86	36.07	4,577,053	-1.68(-4.45%)
Sep 08, 2011	37.73	38.23	37.61	37.75	3,378,391	-0.40(-1.05%)
Sep 07, 2011	37.36	38.20	36.62	38.15	4,683,047	+1.41(+3.83%)
Sep 06, 2011	36.03	37.10	36.02	36.74	5,825,519	-0.04(-0.11%)
Sep 02, 2011	36.46	37.34	36.39	36.78	5,073,715	-0.72(-1.92%)
Sep 01, 2011	37.87	38.05	37.24	37.50	4,943,971	-0.24(-0.64%)
Aug 31, 2011	37.54	37.93	37.10	37.74	3,656,835	+0.38(+1.02%)
Aug 30, 2011	36.82	37.56	36.30	37.36	3,231,533	+0.40(+1.08%)
Aug 29, 2011	36.51	37.00	36.30	36.96	2,992,806	+0.98(+2.74%)
Aug 26, 2011	35.13	36.02	34.42	35.98	3,296,145	+0.47(+1.31%)
Aug 25, 2011	35.91	36.53	35.10	35.51	4,315,765	-0.40(-1.10%)
Aug 24, 2011	35.37	36.02	34.76	35.91	3,583,343	+0.43(+1.23%)
Aug 23, 2011	34.65	35.47	34.29	35.47	3,502,012	+0.89(+2.57%)
Aug 22, 2011	35.54	35.54	34.03	34.58	3,842,988	-0.13(-0.38%)
Aug 19, 2011	35.02	35.73	34.59	34.72	3,741,553	-0.78(-2.19%)
Aug 18, 2011	36.30	36.49	35.08	35.49	5,519,726	-1.79(-4.80%)
Aug 17, 2011	37.26	37.70	36.95	37.28	2,846,055	+0.29(+0.77%)
Aug 16, 2011	37.01	37.49	36.65	37.00	2,796,975	-0.49(-1.30%)
Aug 15, 2011	36.59	37.51	36.47	37.48	2,956,312	+1.19(+3.28%)
Aug 12, 2011	36.07	36.96	35.79	36.29	3,469,799	+0.25(+0.69%)
Aug 11, 2011	34.28	36.78	33.97	36.04	6,693,787	+1.99(+5.84%)
Aug 10, 2011	34.22	35.69	33.58	34.05	7,357,645	-0.87(-2.49%)
Aug 09, 2011	34.47	34.97	32.13	34.92	8,257,741	+2.91(+9.08%)
Aug 08, 2011	34.47	34.59	32.01	32.01	8,312,987	-3.17(-9.01%)
Aug 05, 2011	36.78	36.80	34.95	35.19	7,087,758	-1.01(-2.80%)
Aug 04, 2011	37.38	37.57	36.12	36.20	5,093,852	-1.70(-4.49%)
Aug 03, 2011	38.18	38.23	36.85	37.90	4,580,099	-0.25(-0.66%)
Aug 02, 2011	40.05	40.09	38.10	38.16	4,092,254	-2.05(-5.10%)
Aug 01, 2011	41.27	41.41	39.70	40.21	3,890,998	-0.54(-1.33%)
Jul 29, 2011	40.59	40.94	39.92	40.75	2,712,962	-0.07(-0.18%)
Jul 28, 2011	41.02	41.18	40.29	40.82	1,777,717	-0.05(-0.13%)
Jul 27, 2011	42.07	42.07	40.85	40.87	3,338,404	-1.28(-3.03%)
Jul 26, 2011	42.27	42.31	41.84	42.15	2,057,054	-0.16(-0.37%)
Jul 25, 2011	42.46	42.58	42.28	42.31	2,458,163	-0.64(-1.49%)
Jul 22, 2011	42.35	43.02	42.19	42.95	2,621,237	+0.58(+1.37%)
Jul 21, 2011	41.95	42.51	41.89	42.37	3,363,598	+0.73(+1.76%)
Jul 20, 2011	40.97	41.72	40.83	41.64	3,117,179	+0.74(+1.82%)
Jul 19, 2011	40.37	40.96	40.09	40.89	2,157,349	+0.68(+1.69%)
Jul 18, 2011	40.62	40.62	39.79	40.21	2,033,776	-0.52(-1.28%)
Jul 15, 2011	40.51	40.78	40.16	40.73	2,352,766	+0.49(+1.21%)
Jul 14, 2011	40.56	40.77	40.11	40.25	2,196,180	-0.09(-0.23%)
Jul 13, 2011	41.32	41.38	40.23	40.34	3,461,928	-0.78(-1.91%)
Jul 12, 2011	40.98	41.85	40.96	41.12	2,773,636	-0.08(-0.19%)
Jul 11, 2011	41.54	41.69	41.09	41.20	2,009,062	-0.87(-2.07%)
Jul 08, 2011	41.62	42.11	41.55	42.07	1,513,912	-0.16(-0.37%)
Jul 07, 2011	42.02	42.25	41.92	42.23	2,411,957	+0.45(+1.08%)
Jul 06, 2011	41.49	41.79	41.17	41.78	1,720,420	+0.21(+0.51%)
Jul 05, 2011	41.36	41.73	40.96	41.56	1,739,423	+0.24(+0.59%)

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.