Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.51	31.06	30.37	30.58	2,915,478	-0.25(-0.81%)
Sep 29, 2011	31.46	31.46	30.07	30.82	1,203,296	+0.02(+0.07%)
Sep 28, 2011	31.80	31.91	30.79	30.80	1,658,035	-0.86(-2.72%)
Sep 27, 2011	31.93	32.09	31.52	31.66	3,007,471	+0.47(+1.49%)
Sep 26, 2011	31.23	31.38	30.51	31.20	3,770,890	+0.15(+0.49%)
Sep 23, 2011	30.61	31.18	30.60	31.05	2,940,791	+0.22(+0.71%)
Sep 22, 2011	30.79	31.23	30.36	30.83	4,079,362	-0.85(-2.70%)
Sep 21, 2011	32.30	32.56	31.67	31.68	1,746,270	-0.57(-1.76%)
Sep 20, 2011	31.97	32.60	31.93	32.25	3,136,934	+0.27(+0.84%)
Sep 19, 2011	31.68	32.23	31.45	31.98	3,013,922	-0.09(-0.30%)
Sep 16, 2011	31.96	32.28	31.81	32.08	1,825,613	+0.03(+0.08%)
Sep 15, 2011	32.12	32.12	31.55	32.05	2,118,542	+0.34(+1.07%)
Sep 14, 2011	31.70	32.10	31.10	31.71	3,138,164	+0.31(+0.99%)
Sep 13, 2011	30.95	31.51	30.93	31.40	2,951,816	+0.40(+1.30%)
Sep 12, 2011	30.29	30.99	30.29	30.99	2,035,904	+0.24(+0.77%)
Sep 09, 2011	31.38	31.49	30.59	30.76	2,516,705	-0.94(-2.98%)
Sep 08, 2011	31.66	32.08	31.39	31.70	1,376,833	-0.05(-0.17%)
Sep 07, 2011	31.20	31.76	31.13	31.75	1,867,425	+0.90(+2.93%)
Sep 06, 2011	29.65	30.90	29.65	30.85	1,642,877	+0.44(+1.44%)
Sep 02, 2011	30.64	31.17	30.30	30.41	1,890,205	-0.62(-2.01%)
Sep 01, 2011	31.45	31.83	30.93	31.03	1,110,601	-0.48(-1.52%)
Aug 31, 2011	31.76	32.02	31.23	31.51	1,253,354	+0.02(+0.06%)
Aug 30, 2011	30.85	31.66	30.85	31.49	918,943	+0.32(+1.02%)
Aug 29, 2011	30.55	31.18	30.44	31.18	1,487,310	+1.01(+3.33%)
Aug 26, 2011	29.22	30.24	28.86	30.17	1,905,439	+0.66(+2.24%)
Aug 25, 2011	30.02	30.31	29.43	29.51	2,024,379	-0.69(-2.30%)
Aug 24, 2011	29.78	30.20	29.48	30.20	1,861,716	+0.20(+0.68%)
Aug 23, 2011	28.98	30.03	28.73	30.00	2,118,014	+1.14(+3.95%)
Aug 22, 2011	29.77	29.78	28.73	28.86	1,711,098	-0.13(-0.44%)
Aug 19, 2011	28.56	29.40	28.56	28.99	2,010,667	+0.04(+0.14%)
Aug 18, 2011	29.49	29.63	28.70	28.95	2,620,171	-1.43(-4.70%)
Aug 17, 2011	30.54	30.93	30.02	30.38	2,836,797	-0.16(-0.54%)
Aug 16, 2011	30.14	30.74	30.14	30.54	3,348,629	-0.13(-0.43%)
Aug 15, 2011	29.82	30.69	29.82	30.67	2,286,258	+0.95(+3.18%)
Aug 12, 2011	29.51	29.95	29.14	29.72	1,683,321	+0.63(+2.17%)
Aug 11, 2011	27.88	29.45	27.88	29.09	3,909,268	+1.10(+3.93%)
Aug 10, 2011	28.66	29.03	27.96	27.99	5,166,125	-1.43(-4.85%)
Aug 09, 2011	29.04	29.47	27.50	29.42	8,151,049	+1.65(+5.96%)
Aug 08, 2011	28.63	29.11	27.52	27.77	8,118,222	-1.83(-6.18%)
Aug 05, 2011	30.03	30.31	28.70	29.59	6,667,162	-0.32(-1.06%)
Aug 04, 2011	31.79	31.79	29.88	29.91	8,088,174	-2.56(-7.88%)
Aug 03, 2011	32.41	32.64	31.34	32.47	7,040,451	-0.03(-0.09%)
Aug 02, 2011	33.32	33.74	32.47	32.50	4,981,495	-1.04(-3.09%)
Aug 01, 2011	34.59	34.69	33.24	33.53	2,660,832	-0.50(-1.46%)
Jul 29, 2011	33.57	34.25	33.35	34.03	1,319,585	+0.16(+0.46%)
Jul 28, 2011	33.67	34.56	33.67	33.87	2,772,884	+0.06(+0.17%)
Jul 27, 2011	34.62	34.62	33.69	33.81	4,924,919	-0.97(-2.80%)
Jul 26, 2011	35.13	35.13	34.73	34.79	949,978	-0.37(-1.06%)
Jul 25, 2011	35.45	35.54	35.13	35.16	433,606	-0.59(-1.64%)
Jul 22, 2011	35.72	35.82	35.51	35.75	419,290	+0.17(+0.48%)
Jul 21, 2011	35.16	35.70	35.16	35.58	1,429,340	+0.52(+1.49%)
Jul 20, 2011	35.42	35.47	34.89	35.06	442,875	-0.32(-0.92%)
Jul 19, 2011	34.99	35.38	34.85	35.38	4,319,024	+0.61(+1.75%)
Jul 18, 2011	35.00	35.08	34.43	34.77	3,563,967	-0.40(-1.14%)
Jul 15, 2011	35.25	35.27	34.97	35.17	716,319	-0.07(-0.20%)
Jul 14, 2011	35.52	35.86	35.15	35.24	1,639,698	-0.23(-0.65%)
Jul 13, 2011	35.34	35.79	35.33	35.47	1,825,568	+0.27(+0.77%)
Jul 12, 2011	35.06	35.52	35.04	35.20	1,207,674	-0.03(-0.07%)
Jul 11, 2011	35.73	35.73	35.10	35.22	3,505,375	-0.67(-1.88%)
Jul 08, 2011	35.56	35.92	35.56	35.90	772,752	+0.05(+0.14%)
Jul 07, 2011	36.03	36.03	35.53	35.85	727,765	+0.25(+0.70%)
Jul 06, 2011	35.44	35.67	35.38	35.60	793,986	+0.18(+0.50%)
Jul 05, 2011	35.37	35.43	35.19	35.42	1,830,978	+0.14(+0.41%)

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.