Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.95	32.61	30.90	31.34	4,864,874	-0.13(-0.41%)
Sep 29, 2011	33.99	34.02	29.80	31.46	12,025,664	-3.03(-8.77%)
Sep 28, 2011	35.73	35.77	34.45	34.49	2,178,920	-1.27(-3.54%)
Sep 27, 2011	35.37	36.41	34.95	35.76	3,219,000	+1.09(+3.13%)
Sep 26, 2011	34.14	34.72	33.65	34.67	2,273,782	+0.70(+2.06%)
Sep 23, 2011	34.38	34.65	33.78	33.97	3,196,270	-0.61(-1.76%)
Sep 22, 2011	35.48	35.65	34.34	34.58	3,509,632	-1.61(-4.44%)
Sep 21, 2011	36.77	37.23	36.17	36.19	2,592,628	-0.52(-1.43%)
Sep 20, 2011	36.66	37.38	36.42	36.71	1,983,878	+0.23(+0.62%)
Sep 19, 2011	36.05	36.73	35.62	36.48	2,263,992	+0.01(+0.03%)
Sep 16, 2011	37.17	37.24	36.28	36.48	3,160,530	-0.53(-1.43%)
Sep 15, 2011	36.90	37.05	36.09	37.01	2,901,006	+0.50(+1.36%)
Sep 14, 2011	36.16	37.09	35.45	36.51	1,731,036	+0.57(+1.60%)
Sep 13, 2011	35.90	36.05	35.42	35.94	2,107,008	+0.05(+0.13%)
Sep 12, 2011	35.27	35.95	35.09	35.89	1,923,808	+0.21(+0.59%)
Sep 09, 2011	36.45	36.49	35.45	35.68	2,243,694	-1.00(-2.73%)
Sep 08, 2011	37.10	37.49	36.64	36.68	1,724,568	-0.70(-1.86%)
Sep 07, 2011	36.27	37.52	36.27	37.38	2,265,258	+1.35(+3.76%)
Sep 06, 2011	34.76	36.20	34.60	36.02	1,892,242	+0.34(+0.95%)
Sep 02, 2011	36.12	36.55	35.60	35.68	1,981,792	-0.97(-2.65%)
Sep 01, 2011	36.87	37.67	36.60	36.65	1,603,144	-0.14(-0.38%)
Aug 31, 2011	37.16	37.53	36.45	36.79	1,900,742	-0.20(-0.54%)
Aug 30, 2011	36.84	37.26	36.56	36.99	1,259,096	-0.09(-0.24%)
Aug 29, 2011	36.25	37.15	36.16	37.08	1,854,822	+1.11(+3.09%)
Aug 26, 2011	34.55	35.98	33.86	35.97	2,273,018	+1.20(+3.45%)
Aug 25, 2011	36.00	36.06	34.63	34.77	2,822,658	-1.02(-2.85%)
Aug 24, 2011	35.72	35.95	35.12	35.79	1,988,138	-0.06(-0.17%)
Aug 23, 2011	34.79	35.87	34.40	35.85	3,441,928	+1.20(+3.48%)
Aug 22, 2011	35.45	35.45	34.52	34.65	1,847,996	-0.17(-0.50%)
Aug 19, 2011	34.85	35.66	34.63	34.82	3,144,024	-0.48(-1.35%)
Aug 18, 2011	36.17	36.18	34.99	35.30	2,537,460	-1.42(-3.88%)
Aug 17, 2011	37.19	37.57	36.59	36.72	1,436,592	-0.33(-0.88%)
Aug 16, 2011	37.15	37.68	36.81	37.05	2,663,496	-0.28(-0.76%)
Aug 15, 2011	36.62	37.49	36.53	37.33	2,469,560	+0.95(+2.60%)
Aug 12, 2011	36.37	36.84	36.08	36.38	3,338,010	+0.18(+0.51%)
Aug 11, 2011	35.51	36.63	35.37	36.20	4,927,104	+0.77(+2.16%)
Aug 10, 2011	36.72	37.08	35.37	35.44	2,904,150	-1.75(-4.71%)
Aug 09, 2011	38.15	37.20	35.19	37.19	3,708,412	+1.40(+3.90%)
Aug 08, 2011	38.15	39.01	35.40	35.79	6,293,484	-3.35(-8.56%)
Aug 05, 2011	39.18	39.70	38.31	39.14	4,900,716	+0.23(+0.60%)
Aug 04, 2011	41.39	41.95	38.70	38.91	7,628,974	-0.31(-0.79%)
Aug 03, 2011	39.85	40.37	38.91	39.22	3,681,158	-0.64(-1.62%)
Aug 02, 2011	39.52	40.56	39.50	39.86	3,153,914	+0.02(+0.06%)
Aug 01, 2011	41.94	41.94	39.38	39.84	4,685,860	-1.94(-4.63%)
Jul 29, 2011	41.49	42.12	41.09	41.77	2,736,510	+0.24(+0.58%)
Jul 28, 2011	41.50	41.73	41.17	41.53	1,967,480	+0.20(+0.50%)
Jul 27, 2011	41.90	41.90	41.27	41.33	1,185,886	-0.76(-1.81%)
Jul 26, 2011	42.23	42.42	41.94	42.09	1,028,744	-0.37(-0.86%)
Jul 25, 2011	42.71	42.86	42.44	42.45	938,752	-0.49(-1.15%)
Jul 22, 2011	43.07	43.07	42.90	42.95	726,224	-0.41(-0.93%)
Jul 21, 2011	43.40	43.89	43.30	43.35	1,309,600	+0.18(+0.42%)
Jul 20, 2011	43.19	43.44	42.90	43.17	652,106	-0.13(-0.31%)
Jul 19, 2011	43.52	43.88	43.10	43.30	1,252,678	+0.38(+0.89%)
Jul 18, 2011	43.48	43.59	42.67	42.92	1,272,452	-0.62(-1.44%)
Jul 15, 2011	43.64	43.78	43.30	43.55	914,242	+0.05(+0.11%)
Jul 14, 2011	43.60	43.90	43.40	43.50	737,028	-0.09(-0.22%)
Jul 13, 2011	43.87	44.13	43.45	43.59	707,996	-0.16(-0.38%)
Jul 12, 2011	43.56	44.06	43.56	43.76	876,014	+0.26(+0.60%)
Jul 11, 2011	43.98	44.09	43.38	43.50	1,135,224	-0.84(-1.88%)
Jul 08, 2011	44.50	44.50	43.95	44.34	904,554	-0.34(-0.77%)
Jul 07, 2011	44.47	44.88	44.29	44.68	1,064,734	+0.43(+0.97%)
Jul 06, 2011	44.04	44.35	43.81	44.25	918,908	+0.23(+0.51%)
Jul 05, 2011	43.76	44.51	43.76	44.02	1,959,464	+0.42(+0.97%)

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.