Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	29.25	29.49	29.03	29.05	741,385	-0.73(-2.46%)
Sep 29, 2011	29.85	29.98	29.56	29.78	589,026	-0.23(-0.75%)
Sep 28, 2011	30.05	30.33	29.98	30.01	917,474	+0.01(+0.03%)
Sep 27, 2011	30.09	30.20	29.95	30.00	1,077,571	+0.47(+1.59%)
Sep 26, 2011	29.25	29.60	29.14	29.53	969,800	+0.48(+1.65%)
Sep 23, 2011	28.54	29.08	28.49	29.05	970,622	+0.50(+1.74%)
Sep 22, 2011	28.99	29.02	28.37	28.56	2,401,527	-1.15(-3.86%)
Sep 21, 2011	30.75	30.85	29.64	29.70	1,644,884	-0.99(-3.24%)
Sep 20, 2011	30.83	30.91	30.69	30.70	321,064	-0.14(-0.47%)
Sep 19, 2011	30.91	30.91	30.61	30.84	476,240	-0.61(-1.95%)
Sep 16, 2011	31.71	31.72	31.36	31.46	710,409	-0.21(-0.66%)
Sep 15, 2011	31.51	31.67	31.38	31.66	599,430	+0.48(+1.54%)
Sep 14, 2011	31.50	31.55	31.11	31.19	1,319,915	-0.26(-0.83%)
Sep 13, 2011	31.09	31.45	31.07	31.45	881,376	+0.44(+1.43%)
Sep 12, 2011	31.08	31.19	30.89	31.00	466,355	-0.03(-0.09%)
Sep 09, 2011	31.37	31.44	30.91	31.03	828,942	-0.34(-1.09%)
Sep 08, 2011	31.43	31.70	31.34	31.38	390,647	-0.27(-0.86%)
Sep 07, 2011	31.47	31.72	31.43	31.65	829,181	+0.55(+1.77%)
Sep 06, 2011	30.87	31.15	30.72	31.09	1,210,209	-0.32(-1.02%)
Sep 02, 2011	31.73	31.96	31.40	31.41	764,237	-1.07(-3.30%)
Sep 01, 2011	32.93	33.31	32.47	32.49	503,628	-0.65(-1.96%)
Aug 31, 2011	32.65	33.14	32.60	33.14	660,424	+0.47(+1.44%)
Aug 30, 2011	32.75	32.79	32.50	32.67	610,108	-0.52(-1.55%)
Aug 29, 2011	33.28	33.32	33.08	33.18	291,833	+0.44(+1.35%)
Aug 26, 2011	32.69	33.09	32.51	32.74	694,094	-0.34(-1.04%)
Aug 25, 2011	33.33	33.39	32.94	33.08	565,824	-0.35(-1.05%)
Aug 24, 2011	32.54	33.46	32.51	33.44	908,834	+0.95(+2.92%)
Aug 23, 2011	32.41	32.50	32.00	32.49	557,073	+0.42(+1.30%)
Aug 22, 2011	32.21	32.22	31.97	32.07	840,022	+0.07(+0.23%)
Aug 19, 2011	32.14	32.27	31.93	32.00	1,125,692	-0.23(-0.73%)
Aug 18, 2011	32.34	32.53	31.71	32.23	1,370,429	-0.70(-2.14%)
Aug 17, 2011	33.49	33.63	32.91	32.94	274,393	-0.55(-1.65%)
Aug 16, 2011	34.02	34.02	33.37	33.49	513,016	-0.55(-1.62%)
Aug 15, 2011	33.93	34.07	33.76	34.04	393,978	+0.32(+0.94%)
Aug 12, 2011	34.09	34.20	33.68	33.72	495,699	-0.64(-1.87%)
Aug 11, 2011	33.22	34.51	33.08	34.37	1,651,156	+1.65(+5.06%)
Aug 10, 2011	33.16	33.34	32.69	32.71	1,335,653	-0.99(-2.95%)
Aug 09, 2011	34.08	34.21	32.61	33.71	2,527,236	-0.14(-0.40%)
Aug 08, 2011	34.63	34.70	33.76	33.84	1,054,702	-1.09(-3.13%)
Aug 05, 2011	34.56	34.94	33.90	34.94	1,391,889	+0.98(+2.90%)
Aug 04, 2011	34.94	34.98	33.95	33.95	1,667,469	-1.22(-3.47%)
Aug 03, 2011	35.24	35.28	34.59	35.17	1,138,989	-0.08(-0.23%)
Aug 02, 2011	36.09	36.18	35.22	35.25	3,724,634	-1.04(-2.86%)
Aug 01, 2011	36.77	36.78	36.16	36.29	1,689,640	-0.41(-1.11%)
Jul 29, 2011	37.11	37.16	36.48	36.70	3,440,571	-0.76(-2.03%)
Jul 28, 2011	37.42	37.56	37.34	37.46	387,590	-0.14(-0.36%)
Jul 27, 2011	37.71	37.82	37.54	37.59	501,820	-0.01(-0.02%)
Jul 26, 2011	37.76	37.76	37.51	37.60	305,144	-0.25(-0.67%)
Jul 25, 2011	37.89	37.92	37.48	37.85	507,027	+0.40(+1.06%)
Jul 22, 2011	37.57	37.57	37.45	37.46	191,781	-0.28(-0.74%)
Jul 21, 2011	37.80	37.91	37.55	37.74	282,081	+0.29(+0.77%)
Jul 20, 2011	37.22	37.54	37.18	37.45	294,901	+0.43(+1.17%)
Jul 19, 2011	37.78	37.83	37.00	37.01	641,391	-0.80(-2.10%)
Jul 18, 2011	37.49	37.81	37.44	37.81	443,067	+0.36(+0.97%)
Jul 15, 2011	37.80	37.82	37.45	37.45	176,573	-0.05(-0.14%)
Jul 14, 2011	37.28	37.50	37.11	37.50	460,387	+0.51(+1.37%)
Jul 13, 2011	37.26	37.47	36.98	37.00	1,244,140	-0.10(-0.27%)
Jul 12, 2011	37.00	37.31	37.00	37.10	2,664,093	-0.14(-0.36%)
Jul 11, 2011	37.53	37.64	37.23	37.23	1,021,858	-0.55(-1.46%)
Jul 08, 2011	38.01	38.02	37.70	37.78	422,669	-0.56(-1.46%)
Jul 07, 2011	38.41	38.53	38.31	38.34	364,233	+0.09(+0.24%)
Jul 06, 2011	38.30	38.42	38.16	38.25	239,076	-0.16(-0.41%)
Jul 05, 2011	38.36	38.48	38.30	38.41	186,830	-0.11(-0.29%)

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.