Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.69	30.94	29.90	30.08	31,344,532	-1.17(-3.74%)
Sep 29, 2011	31.79	32.06	30.74	31.24	29,903,260	-0.08(-0.26%)
Sep 28, 2011	32.05	32.50	31.22	31.32	28,009,662	-0.83(-2.57%)
Sep 27, 2011	32.41	32.82	32.05	32.15	28,965,300	+0.64(+2.04%)
Sep 26, 2011	31.12	31.60	30.06	31.51	37,048,448	+0.51(+1.66%)
Sep 23, 2011	30.32	31.08	30.21	31.00	43,642,196	+0.70(+2.31%)
Sep 22, 2011	30.63	31.47	29.87	30.30	71,513,592	-2.20(-6.78%)
Sep 21, 2011	33.58	33.77	32.42	32.50	36,080,432	-1.49(-4.37%)
Sep 20, 2011	34.10	34.55	33.74	33.98	24,125,642	-0.39(-1.13%)
Sep 19, 2011	34.05	34.46	33.57	34.37	23,930,082	-0.87(-2.48%)
Sep 16, 2011	35.38	35.51	34.96	35.25	22,824,888	+0.02(+0.05%)
Sep 15, 2011	35.59	35.80	34.94	35.23	21,473,880	+0.32(+0.91%)
Sep 14, 2011	34.70	35.19	33.74	34.91	31,375,524	+0.29(+0.85%)
Sep 13, 2011	34.88	34.93	34.23	34.62	31,583,390	-0.08(-0.22%)
Sep 12, 2011	34.69	35.10	33.66	34.69	43,490,060	-0.57(-1.61%)
Sep 09, 2011	35.89	35.96	35.03	35.26	35,341,200	-1.59(-4.32%)
Sep 08, 2011	36.70	37.27	36.62	36.85	22,114,846	-0.46(-1.22%)
Sep 07, 2011	36.89	37.51	36.51	37.30	17,576,166	+0.91(+2.51%)
Sep 06, 2011	35.01	36.40	34.96	36.39	34,174,128	-0.54(-1.46%)
Sep 02, 2011	37.12	37.20	36.27	36.93	35,717,368	-1.19(-3.11%)
Sep 01, 2011	38.19	38.60	38.03	38.11	47,185,044	+0.24(+0.63%)
Aug 31, 2011	37.45	37.89	37.30	37.88	37,167,956	+0.79(+2.12%)
Aug 30, 2011	36.35	37.29	36.24	37.09	23,823,786	+0.51(+1.41%)
Aug 29, 2011	36.03	36.73	35.93	36.58	17,674,098	+1.12(+3.15%)
Aug 26, 2011	34.94	35.63	34.31	35.46	31,182,844	+0.47(+1.34%)
Aug 25, 2011	35.40	35.62	34.64	34.99	33,151,938	-0.40(-1.14%)
Aug 24, 2011	35.31	35.86	34.86	35.40	28,555,184	-0.15(-0.43%)
Aug 23, 2011	34.71	35.59	34.24	35.55	41,633,340	+0.77(+2.21%)
Aug 22, 2011	35.63	35.73	34.60	34.78	19,669,324	-0.09(-0.27%)
Aug 19, 2011	35.06	35.91	34.77	34.88	34,769,916	-0.51(-1.45%)
Aug 18, 2011	35.43	35.51	34.63	35.39	48,136,452	-1.57(-4.24%)
Aug 17, 2011	36.63	36.98	36.25	36.96	22,317,158	+0.72(+2.00%)
Aug 16, 2011	36.06	36.45	35.71	36.23	28,868,276	-0.27(-0.73%)
Aug 15, 2011	36.09	36.71	36.09	36.50	27,068,594	+1.02(+2.89%)
Aug 12, 2011	35.31	35.70	34.83	35.48	26,123,604	+0.42(+1.19%)
Aug 11, 2011	34.36	35.48	33.56	35.06	42,599,088	+1.61(+4.82%)
Aug 10, 2011	33.60	34.74	33.00	33.45	59,598,860	-1.00(-2.90%)
Aug 09, 2011	35.49	34.55	32.35	34.45	61,271,224	+1.49(+4.51%)
Aug 08, 2011	34.40	34.86	32.37	32.96	67,878,520	-3.37(-9.28%)
Aug 05, 2011	36.70	37.00	34.83	36.33	64,295,748	+0.21(+0.58%)
Aug 04, 2011	37.55	37.89	36.08	36.12	74,037,784	-2.60(-6.71%)
Aug 03, 2011	39.17	39.30	38.02	38.72	39,058,692	-0.67(-1.70%)
Aug 02, 2011	40.19	40.28	39.29	39.39	29,523,794	-1.14(-2.82%)
Aug 01, 2011	41.32	41.32	40.07	40.54	24,869,682	-0.27(-0.67%)
Jul 29, 2011	40.25	40.82	39.97	40.81	19,669,918	+0.48(+1.19%)
Jul 28, 2011	40.42	40.77	40.22	40.33	25,872,548	-0.25(-0.63%)
Jul 27, 2011	40.72	40.90	40.13	40.58	46,302,808	-0.91(-2.19%)
Jul 26, 2011	41.47	41.74	41.17	41.49	24,595,760	+0.10(+0.25%)
Jul 25, 2011	41.04	41.62	40.95	41.39	25,323,762	+0.13(+0.32%)
Jul 22, 2011	41.35	41.38	41.14	41.25	17,768,298	+0.19(+0.45%)
Jul 21, 2011	40.67	41.31	40.63	41.07	29,652,376	+0.77(+1.92%)
Jul 20, 2011	40.50	40.58	40.12	40.29	15,872,304	+0.06(+0.16%)
Jul 19, 2011	40.14	40.42	39.87	40.23	17,802,022	+0.45(+1.13%)
Jul 18, 2011	39.76	39.95	39.45	39.78	19,247,768	-0.47(-1.16%)
Jul 15, 2011	40.48	40.54	39.93	40.25	17,956,336	+0.03(+0.09%)
Jul 14, 2011	40.96	40.96	40.03	40.21	24,818,502	-0.63(-1.54%)
Jul 13, 2011	40.51	41.18	40.29	40.84	29,121,154	+0.68(+1.70%)
Jul 12, 2011	40.57	40.90	40.14	40.16	26,841,720	-0.35(-0.86%)
Jul 11, 2011	40.91	41.02	40.46	40.51	24,720,742	-1.21(-2.91%)
Jul 08, 2011	42.02	42.13	41.48	41.72	40,173,704	-0.78(-1.84%)
Jul 07, 2011	42.75	42.92	42.39	42.50	23,604,592	+0.15(+0.35%)
Jul 06, 2011	42.41	42.57	42.12	42.35	20,849,104	-0.38(-0.88%)
Jul 05, 2011	42.98	43.05	42.59	42.73	19,022,772	-0.16(-0.36%)

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.