Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.35	26.57	25.73	25.76	250,399	-1.36(-5.02%)
Sep 29, 2011	27.40	27.49	26.79	27.12	274,563	+0.38(+1.42%)
Sep 28, 2011	27.35	27.64	26.70	26.74	231,290	-0.77(-2.79%)
Sep 27, 2011	27.62	27.99	27.45	27.51	187,821	+0.76(+2.84%)
Sep 26, 2011	26.32	26.79	25.94	26.75	297,140	+0.19(+0.72%)
Sep 23, 2011	26.02	26.65	25.89	26.56	319,377	+0.67(+2.59%)
Sep 22, 2011	26.55	26.81	25.72	25.89	395,950	-2.05(-7.32%)
Sep 21, 2011	28.86	28.90	27.91	27.94	321,990	-1.06(-3.67%)
Sep 20, 2011	29.21	29.40	29.00	29.00	209,513	-0.17(-0.60%)
Sep 19, 2011	29.07	29.30	28.83	29.18	259,406	-0.74(-2.47%)
Sep 16, 2011	30.19	30.24	29.76	29.91	180,010	-0.11(-0.35%)
Sep 15, 2011	30.00	30.11	29.72	30.02	269,752	+0.32(+1.08%)
Sep 14, 2011	29.56	29.96	29.05	29.70	364,814	+0.05(+0.18%)
Sep 13, 2011	29.74	29.83	29.36	29.65	267,369	-0.08(-0.26%)
Sep 12, 2011	29.38	29.75	29.01	29.72	467,794	-0.18(-0.61%)
Sep 09, 2011	30.66	30.71	29.79	29.91	507,723	-1.21(-3.89%)
Sep 08, 2011	31.20	31.48	31.00	31.11	140,047	-0.59(-1.85%)
Sep 07, 2011	31.31	31.78	31.15	31.70	286,823	+0.87(+2.84%)
Sep 06, 2011	30.01	30.88	30.01	30.83	134,129	-0.24(-0.76%)
Sep 02, 2011	31.43	31.46	30.89	31.06	135,482	-0.97(-3.04%)
Sep 01, 2011	32.13	32.39	31.97	32.04	155,531	+0.09(+0.29%)
Aug 31, 2011	31.99	32.19	31.64	31.94	408,645	+0.44(+1.40%)
Aug 30, 2011	31.16	31.63	31.01	31.50	205,901	+0.16(+0.51%)
Aug 29, 2011	30.84	31.39	30.84	31.34	159,227	+0.99(+3.26%)
Aug 26, 2011	29.85	30.36	29.32	30.35	156,622	+0.49(+1.63%)
Aug 25, 2011	30.34	30.51	29.67	29.87	181,512	-0.45(-1.48%)
Aug 24, 2011	30.23	30.55	29.91	30.32	199,379	-0.32(-1.04%)
Aug 23, 2011	29.92	30.64	29.60	30.64	143,405	+1.01(+3.41%)
Aug 22, 2011	30.29	30.29	29.53	29.62	228,832	-0.18(-0.61%)
Aug 19, 2011	29.67	30.56	29.67	29.81	217,950	-0.29(-0.96%)
Aug 18, 2011	30.54	30.57	29.78	30.10	480,029	-1.61(-5.09%)
Aug 17, 2011	31.75	31.98	31.44	31.71	149,463	+0.21(+0.65%)
Aug 16, 2011	31.51	31.72	31.15	31.50	257,449	-0.39(-1.22%)
Aug 15, 2011	31.65	31.97	31.48	31.89	196,663	+0.90(+2.92%)
Aug 12, 2011	31.11	31.17	30.57	30.99	354,503	+0.23(+0.74%)
Aug 11, 2011	29.84	31.01	29.74	30.76	359,908	+1.43(+4.88%)
Aug 10, 2011	30.03	30.31	29.29	29.33	591,059	-1.52(-4.93%)
Aug 09, 2011	31.81	30.93	29.19	30.85	574,028	+1.36(+4.62%)
Aug 08, 2011	30.70	30.96	29.04	29.49	731,864	-2.67(-8.30%)
Aug 05, 2011	32.61	32.68	31.11	32.16	678,774	-0.18(-0.54%)
Aug 04, 2011	33.41	33.46	32.32	32.33	373,039	-1.90(-5.55%)
Aug 03, 2011	34.42	34.53	33.71	34.23	290,873	-0.30(-0.88%)
Aug 02, 2011	35.18	35.29	34.54	34.54	112,891	-0.98(-2.76%)
Aug 01, 2011	35.90	35.91	35.21	35.52	102,303	-0.01(-0.02%)
Jul 29, 2011	35.12	35.64	35.02	35.53	136,912	+0.16(+0.45%)
Jul 28, 2011	35.49	35.64	35.28	35.37	170,634	+0.05(+0.15%)
Jul 27, 2011	35.80	35.80	35.23	35.31	429,396	-0.68(-1.88%)
Jul 26, 2011	36.13	36.19	35.91	35.99	104,629	+0.02(+0.06%)
Jul 25, 2011	35.82	36.06	35.75	35.97	123,419	-0.11(-0.30%)
Jul 22, 2011	36.13	36.13	36.00	36.07	104,506	+0.21(+0.57%)
Jul 21, 2011	35.49	35.93	35.47	35.87	82,822	+0.53(+1.51%)
Jul 20, 2011	35.56	35.56	35.33	35.34	150,075	-0.13(-0.36%)
Jul 19, 2011	35.25	35.50	35.14	35.47	146,005	+0.56(+1.59%)
Jul 18, 2011	35.12	35.12	34.77	34.91	79,902	-0.48(-1.35%)
Jul 15, 2011	35.51	35.54	35.21	35.39	76,093	+0.17(+0.50%)
Jul 14, 2011	35.75	35.81	35.18	35.21	225,576	-0.49(-1.36%)
Jul 13, 2011	35.37	35.91	35.33	35.70	142,364	+0.65(+1.84%)
Jul 12, 2011	35.13	35.48	35.05	35.05	136,119	-0.29(-0.82%)
Jul 11, 2011	35.81	35.98	35.32	35.34	108,741	-1.03(-2.82%)
Jul 08, 2011	36.41	36.54	36.16	36.37	99,110	-0.54(-1.46%)
Jul 07, 2011	36.79	37.03	36.79	36.91	246,326	+0.46(+1.25%)
Jul 06, 2011	36.54	36.55	36.27	36.45	206,443	-0.19(-0.52%)
Jul 05, 2011	36.83	36.93	36.59	36.64	329,318	-0.14(-0.39%)

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.