Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.19	25.82	24.89	25.22	2,215,115	-0.62(-2.38%)
Sep 29, 2011	25.94	26.38	25.16	25.84	2,194,711	+0.56(+2.20%)
Sep 28, 2011	26.61	26.73	25.21	25.28	1,669,634	-1.30(-4.88%)
Sep 27, 2011	26.27	27.69	26.18	26.58	2,122,840	+1.11(+4.36%)
Sep 26, 2011	25.02	25.52	24.22	25.47	1,857,719	+0.67(+2.69%)
Sep 23, 2011	24.08	25.13	24.08	24.80	2,155,124	+0.56(+2.29%)
Sep 22, 2011	24.98	25.13	23.87	24.25	2,368,422	-1.74(-6.70%)
Sep 21, 2011	27.07	27.35	25.97	25.99	1,551,206	-1.07(-3.96%)
Sep 20, 2011	27.22	28.05	27.05	27.06	1,968,134	+0.08(+0.31%)
Sep 19, 2011	27.05	27.21	26.42	26.98	933,007	-0.71(-2.55%)
Sep 16, 2011	28.03	28.23	27.57	27.69	2,161,514	-0.20(-0.70%)
Sep 15, 2011	27.24	28.15	27.18	27.88	1,930,144	+0.90(+3.34%)
Sep 14, 2011	26.60	27.45	26.10	26.98	2,449,087	+0.65(+2.45%)
Sep 13, 2011	25.82	26.96	25.82	26.33	1,695,815	+0.59(+2.27%)
Sep 12, 2011	25.29	25.94	25.03	25.75	1,874,126	-0.11(-0.41%)
Sep 09, 2011	27.02	27.10	25.54	25.85	2,157,429	-1.72(-6.23%)
Sep 08, 2011	27.37	28.05	27.20	27.57	2,112,167	-0.12(-0.43%)
Sep 07, 2011	27.51	27.96	27.31	27.69	2,963,601	+0.81(+3.01%)
Sep 06, 2011	26.90	27.25	26.42	26.88	1,882,683	-1.27(-4.50%)
Sep 02, 2011	28.67	28.92	27.90	28.15	1,045,165	-1.31(-4.46%)
Sep 01, 2011	30.21	30.66	29.43	29.46	1,275,901	-0.76(-2.51%)
Aug 31, 2011	30.36	30.88	29.92	30.22	1,225,008	+0.17(+0.57%)
Aug 30, 2011	29.27	30.28	29.01	30.05	1,587,117	+0.57(+1.93%)
Aug 29, 2011	29.26	29.61	29.14	29.48	2,462,225	+0.80(+2.77%)
Aug 26, 2011	28.43	28.88	27.84	28.68	2,196,547	-0.07(-0.26%)
Aug 25, 2011	29.30	29.62	28.25	28.76	1,613,668	-0.37(-1.26%)
Aug 24, 2011	28.45	29.22	28.18	29.13	1,212,920	+0.59(+2.08%)
Aug 23, 2011	27.57	28.53	27.24	28.53	1,369,820	+1.10(+4.02%)
Aug 22, 2011	27.79	28.25	27.30	27.43	1,734,289	+0.40(+1.47%)
Aug 19, 2011	27.47	28.12	26.94	27.03	1,442,471	-0.88(-3.15%)
Aug 18, 2011	29.59	29.64	27.63	27.91	2,129,130	-2.79(-9.09%)
Aug 17, 2011	31.20	31.50	30.46	30.70	1,779,701	-0.35(-1.11%)
Aug 16, 2011	31.00	31.58	30.72	31.05	1,509,671	-0.38(-1.19%)
Aug 15, 2011	31.50	31.87	31.18	31.42	1,217,149	+0.23(+0.75%)
Aug 12, 2011	31.06	31.35	29.96	31.19	2,003,935	+0.44(+1.44%)
Aug 11, 2011	29.22	30.99	28.95	30.75	3,185,353	+1.54(+5.27%)
Aug 10, 2011	29.91	30.41	29.17	29.21	3,509,223	-1.55(-5.03%)
Aug 09, 2011	31.40	31.41	29.13	30.75	3,350,025	+0.57(+1.89%)
Aug 08, 2011	31.40	31.93	29.91	30.18	4,002,233	-2.23(-6.88%)
Aug 05, 2011	33.08	33.52	30.97	32.41	3,211,567	-0.06(-0.18%)
Aug 04, 2011	33.65	33.84	32.46	32.47	2,917,115	-1.81(-5.27%)
Aug 03, 2011	34.42	34.54	33.21	34.28	3,697,346	-0.04(-0.11%)
Aug 02, 2011	36.01	36.46	34.30	34.32	2,698,722	-2.09(-5.75%)
Aug 01, 2011	38.29	38.39	35.85	36.41	2,100,266	-1.49(-3.94%)
Jul 29, 2011	37.09	38.38	36.79	37.90	1,228,144	-0.05(-0.12%)
Jul 28, 2011	38.55	38.79	37.87	37.95	2,013,894	-0.54(-1.40%)
Jul 27, 2011	39.16	39.23	38.29	38.49	2,002,669	-0.80(-2.04%)
Jul 26, 2011	39.82	39.82	38.91	39.29	2,415,650	-0.47(-1.19%)
Jul 25, 2011	39.80	40.25	39.70	39.76	1,460,984	-0.58(-1.43%)
Jul 22, 2011	40.76	40.76	40.20	40.34	1,701,989	-0.90(-2.18%)
Jul 21, 2011	41.19	42.50	41.02	41.24	3,750,541	+1.39(+3.48%)
Jul 20, 2011	39.67	40.14	39.52	39.85	1,749,331	+0.29(+0.72%)
Jul 19, 2011	38.54	39.57	38.20	39.57	1,533,418	+1.25(+3.25%)
Jul 18, 2011	39.46	39.58	37.90	38.32	1,917,491	-1.28(-3.24%)
Jul 15, 2011	39.67	40.04	39.10	39.61	1,296,760	+0.23(+0.59%)
Jul 14, 2011	40.51	40.81	39.30	39.37	949,272	-1.13(-2.78%)
Jul 13, 2011	41.03	41.63	40.36	40.50	1,333,547	-0.21(-0.52%)
Jul 12, 2011	40.92	41.24	40.58	40.71	887,600	-0.42(-1.02%)
Jul 11, 2011	41.50	42.22	40.99	41.13	1,831,381	-0.98(-2.33%)
Jul 08, 2011	43.04	43.04	41.66	42.11	2,103,641	-1.87(-4.25%)
Jul 07, 2011	42.71	44.00	42.71	43.98	1,686,682	+1.80(+4.27%)
Jul 06, 2011	41.80	42.37	41.37	42.18	1,047,656	+0.31(+0.73%)
Jul 05, 2011	41.67	41.96	41.17	41.87	1,239,746	+0.25(+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.