Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.05	25.24	24.10	24.10	3,946,088	-1.63(-6.34%)
Sep 29, 2011	26.42	27.04	24.78	25.73	4,247,093	+0.18(+0.72%)
Sep 28, 2011	27.08	27.55	25.47	25.55	2,856,368	-1.43(-5.30%)
Sep 27, 2011	28.48	29.09	26.77	26.98	3,587,740	-0.52(-1.90%)
Sep 26, 2011	26.71	27.55	25.20	27.50	3,440,567	+1.02(+3.86%)
Sep 23, 2011	26.44	27.33	26.28	26.48	3,167,649	-0.46(-1.72%)
Sep 22, 2011	27.41	27.42	26.13	26.95	3,924,495	-1.71(-5.97%)
Sep 21, 2011	30.38	30.51	28.64	28.66	2,425,012	-1.66(-5.48%)
Sep 20, 2011	31.35	31.68	30.22	30.32	2,092,550	-0.85(-2.72%)
Sep 19, 2011	30.83	31.49	30.31	31.17	1,876,447	-0.59(-1.87%)
Sep 16, 2011	32.09	32.40	31.21	31.76	3,093,379	-0.37(-1.16%)
Sep 15, 2011	32.56	32.76	31.97	32.13	2,058,997	+0.06(+0.19%)
Sep 14, 2011	32.03	32.57	30.88	32.08	2,432,347	+0.32(+1.01%)
Sep 13, 2011	31.83	32.25	31.20	31.75	2,602,554	+0.00(+0.00%)
Sep 12, 2011	30.70	31.78	30.57	31.75	2,436,656	+0.42(+1.33%)
Sep 09, 2011	32.00	32.50	30.89	31.34	2,814,111	-1.38(-4.21%)
Sep 08, 2011	33.08	33.83	32.41	32.72	2,194,642	-0.79(-2.36%)
Sep 07, 2011	32.52	33.54	32.27	33.51	2,235,263	+1.72(+5.40%)
Sep 06, 2011	31.04	31.93	30.60	31.79	2,729,556	-0.69(-2.12%)
Sep 02, 2011	33.37	33.42	32.09	32.48	2,402,122	-1.63(-4.77%)
Sep 01, 2011	33.90	34.72	33.60	34.11	2,815,906	+0.26(+0.75%)
Aug 31, 2011	34.11	34.74	33.47	33.85	3,125,980	+0.26(+0.78%)
Aug 30, 2011	33.17	33.83	32.91	33.59	2,925,881	+0.20(+0.59%)
Aug 29, 2011	32.60	33.49	32.51	33.39	2,680,219	+1.45(+4.53%)
Aug 26, 2011	30.22	32.06	29.85	31.94	2,983,373	+1.51(+4.97%)
Aug 25, 2011	31.18	31.59	30.34	30.43	2,525,164	-0.64(-2.04%)
Aug 24, 2011	30.68	31.09	30.10	31.07	1,934,663	+0.27(+0.89%)
Aug 23, 2011	29.12	30.80	28.74	30.79	3,343,276	+1.91(+6.60%)
Aug 22, 2011	30.16	30.29	28.77	28.89	4,189,416	-0.40(-1.38%)
Aug 19, 2011	30.49	31.19	29.11	29.29	4,458,335	-1.73(-5.57%)
Aug 18, 2011	32.44	32.47	30.57	31.02	5,361,653	-2.86(-8.43%)
Aug 17, 2011	34.54	34.98	33.70	33.87	3,087,811	-0.21(-0.63%)
Aug 16, 2011	35.10	35.22	33.65	34.09	3,421,387	-1.60(-4.49%)
Aug 15, 2011	35.38	36.52	35.14	35.69	3,645,833	+0.72(+2.07%)
Aug 12, 2011	35.06	35.26	34.43	34.97	3,154,889	+0.33(+0.96%)
Aug 11, 2011	32.63	35.17	31.87	34.63	4,515,833	+2.19(+6.75%)
Aug 10, 2011	32.19	33.71	31.63	32.44	5,169,467	-0.28(-0.87%)
Aug 09, 2011	31.99	33.09	30.77	32.73	5,502,556	+2.31(+7.58%)
Aug 08, 2011	31.99	32.34	30.03	30.42	6,053,540	-3.28(-9.73%)
Aug 05, 2011	34.80	34.92	31.71	33.70	4,558,601	-0.50(-1.47%)
Aug 04, 2011	37.17	37.25	34.10	34.20	4,864,480	-3.74(-9.86%)
Aug 03, 2011	39.06	39.06	37.02	37.95	5,225,042	-1.07(-2.74%)
Aug 02, 2011	40.11	41.00	39.01	39.01	3,104,919	-1.53(-3.77%)
Aug 01, 2011	41.75	42.04	40.26	40.54	2,997,898	-0.40(-0.97%)
Jul 29, 2011	41.81	42.31	40.35	40.94	4,197,809	-1.61(-3.78%)
Jul 28, 2011	41.73	43.00	41.52	42.55	2,548,140	+0.81(+1.95%)
Jul 27, 2011	42.74	42.75	41.67	41.73	1,706,951	-1.29(-3.00%)
Jul 26, 2011	43.23	43.52	42.83	43.03	3,730,313	-0.02(-0.04%)
Jul 25, 2011	42.21	43.14	42.18	43.04	2,493,056	+0.02(+0.06%)
Jul 22, 2011	43.06	43.07	42.92	43.02	1,516,447	+0.41(+0.97%)
Jul 21, 2011	42.53	43.04	42.13	42.61	2,733,467	+0.40(+0.94%)
Jul 20, 2011	42.39	42.42	41.79	42.21	1,686,907	-0.07(-0.15%)
Jul 19, 2011	41.35	42.32	41.35	42.27	1,999,024	+1.29(+3.15%)
Jul 18, 2011	41.38	41.62	40.74	40.98	1,643,599	-0.55(-1.33%)
Jul 15, 2011	40.08	41.57	39.97	41.53	2,851,318	+1.82(+4.58%)
Jul 14, 2011	40.73	40.92	39.66	39.71	1,807,657	-0.78(-1.92%)
Jul 13, 2011	39.95	41.09	39.92	40.49	2,054,826	+0.77(+1.94%)
Jul 12, 2011	39.30	40.25	39.13	39.72	1,647,906	+0.17(+0.42%)
Jul 11, 2011	39.95	40.21	39.31	39.55	1,452,672	-1.03(-2.54%)
Jul 08, 2011	40.23	40.70	40.02	40.58	1,726,858	-0.46(-1.11%)
Jul 07, 2011	40.96	41.34	40.65	41.04	2,340,514	+0.57(+1.41%)
Jul 06, 2011	40.02	40.47	39.61	40.47	2,336,964	+0.47(+1.19%)
Jul 05, 2011	39.86	40.24	39.71	40.00	2,008,919	-0.01(-0.01%)

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.