Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.58	24.08	23.41	23.53	397,071	-0.49(-2.02%)
Sep 29, 2011	24.30	24.52	23.58	24.01	381,559	+0.28(+1.19%)
Sep 28, 2011	24.53	24.75	23.61	23.73	241,821	-0.81(-3.31%)
Sep 27, 2011	24.38	25.29	24.07	24.54	253,759	+0.78(+3.27%)
Sep 26, 2011	23.38	23.84	22.97	23.77	174,687	+0.62(+2.67%)
Sep 23, 2011	23.05	23.56	22.85	23.15	302,045	+0.11(+0.50%)
Sep 22, 2011	22.74	23.37	22.54	23.03	436,734	-0.59(-2.50%)
Sep 21, 2011	24.61	24.76	23.61	23.63	252,144	-0.98(-3.98%)
Sep 20, 2011	25.19	25.59	24.55	24.61	175,025	-0.48(-1.90%)
Sep 19, 2011	24.69	25.28	24.38	25.08	285,576	-0.36(-1.42%)
Sep 16, 2011	25.63	25.84	25.16	25.44	339,399	-0.15(-0.59%)
Sep 15, 2011	25.26	25.65	24.88	25.59	202,841	+0.61(+2.44%)
Sep 14, 2011	24.61	25.51	23.97	24.98	244,274	+0.65(+2.68%)
Sep 13, 2011	23.92	24.59	23.88	24.33	269,760	+0.58(+2.45%)
Sep 12, 2011	23.23	24.24	22.93	23.75	598,836	+0.64(+2.75%)
Sep 09, 2011	23.19	23.41	22.80	23.11	490,800	-0.42(-1.80%)
Sep 08, 2011	23.88	24.30	23.42	23.54	228,288	-0.60(-2.49%)
Sep 07, 2011	23.72	24.16	23.60	24.14	301,924	+0.86(+3.68%)
Sep 06, 2011	22.88	23.36	22.60	23.28	273,951	-0.10(-0.42%)
Sep 02, 2011	23.79	24.11	23.22	23.38	245,182	-1.16(-4.71%)
Sep 01, 2011	25.15	25.36	24.34	24.53	419,822	-0.47(-1.87%)
Aug 31, 2011	26.01	26.41	24.97	25.00	534,912	-0.85(-3.28%)
Aug 30, 2011	25.63	26.06	25.23	25.85	256,431	+0.03(+0.10%)
Aug 29, 2011	24.52	25.84	24.52	25.82	258,604	+1.59(+6.56%)
Aug 26, 2011	23.24	24.25	22.92	24.23	359,286	+0.79(+3.35%)
Aug 25, 2011	24.41	24.78	23.33	23.45	218,139	-0.72(-2.99%)
Aug 24, 2011	23.48	24.26	23.44	24.17	312,187	+0.64(+2.74%)
Aug 23, 2011	22.31	23.55	22.12	23.53	372,300	+1.35(+6.09%)
Aug 22, 2011	22.25	22.38	21.92	22.18	439,634	+0.54(+2.49%)
Aug 19, 2011	21.67	22.74	21.62	21.64	298,332	-0.57(-2.58%)
Aug 18, 2011	23.37	23.37	22.04	22.21	550,802	-1.91(-7.91%)
Aug 17, 2011	24.41	24.63	23.92	24.12	279,815	-0.17(-0.69%)
Aug 16, 2011	24.49	24.59	24.02	24.29	454,516	-0.51(-2.06%)
Aug 15, 2011	24.57	25.04	24.40	24.80	430,594	+0.43(+1.77%)
Aug 12, 2011	24.55	24.76	23.99	24.37	365,433	+0.06(+0.25%)
Aug 11, 2011	23.07	24.70	22.81	24.30	575,666	+1.40(+6.10%)
Aug 10, 2011	23.97	24.27	22.87	22.91	667,559	-1.64(-6.70%)
Aug 09, 2011	24.80	24.97	22.92	24.55	891,020	+1.44(+6.24%)
Aug 08, 2011	24.80	25.49	23.11	23.11	630,038	-2.44(-9.54%)
Aug 05, 2011	26.16	26.38	24.96	25.54	386,586	-0.25(-0.96%)
Aug 04, 2011	27.23	27.33	25.78	25.79	455,146	-1.77(-6.41%)
Aug 03, 2011	28.05	29.30	27.42	27.56	765,367	-0.62(-2.22%)
Aug 02, 2011	29.32	29.71	28.16	28.18	305,511	-1.40(-4.73%)
Aug 01, 2011	29.75	29.75	29.10	29.58	308,408	+0.10(+0.33%)
Jul 29, 2011	28.72	29.91	28.62	29.48	325,940	+0.37(+1.27%)
Jul 28, 2011	29.25	29.60	29.06	29.11	228,226	-0.20(-0.69%)
Jul 27, 2011	30.10	30.10	29.23	29.32	313,206	-0.99(-3.28%)
Jul 26, 2011	31.22	31.29	30.27	30.31	261,533	-0.94(-3.01%)
Jul 25, 2011	31.18	31.67	31.04	31.25	305,814	-0.17(-0.53%)
Jul 22, 2011	31.46	31.63	31.39	31.42	397,221	-0.03(-0.08%)
Jul 21, 2011	31.96	32.04	31.39	31.44	328,689	-0.33(-1.05%)
Jul 20, 2011	31.82	32.04	31.46	31.78	217,567	-0.07(-0.22%)
Jul 19, 2011	31.88	31.98	31.45	31.85	342,625	+0.18(+0.58%)
Jul 18, 2011	31.88	31.97	31.59	31.66	357,222	-0.32(-0.99%)
Jul 15, 2011	32.01	32.16	31.81	31.98	317,838	+0.11(+0.33%)
Jul 14, 2011	32.14	32.31	31.81	31.88	442,022	-0.14(-0.44%)
Jul 13, 2011	32.16	32.32	31.96	32.02	277,083	+0.07(+0.22%)
Jul 12, 2011	31.75	32.16	31.67	31.95	286,991	+0.02(+0.06%)
Jul 11, 2011	31.69	31.95	31.55	31.93	437,277	-0.21(-0.66%)
Jul 08, 2011	31.63	32.14	31.45	32.14	344,743	-0.04(-0.11%)
Jul 07, 2011	32.22	32.49	31.99	32.17	123,079	+0.30(+0.94%)
Jul 06, 2011	31.58	31.88	31.35	31.88	230,322	+0.29(+0.92%)
Jul 05, 2011	31.83	31.83	31.40	31.59	367,720	-0.30(-0.94%)

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.