Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	22.83	22.99	22.12	22.33	1,994,203	-1.26(-5.34%)
Sep 29, 2011	24.45	25.07	22.63	23.59	1,887,458	-0.06(-0.25%)
Sep 28, 2011	24.40	25.15	23.55	23.65	2,119,584	-0.59(-2.43%)
Sep 27, 2011	24.45	25.27	23.97	24.24	1,251,229	+0.67(+2.84%)
Sep 26, 2011	23.02	23.61	21.70	23.57	1,353,869	+0.73(+3.20%)
Sep 23, 2011	23.57	24.10	22.76	22.84	1,703,187	-0.88(-3.71%)
Sep 22, 2011	24.61	24.75	22.00	23.72	2,644,224	-2.34(-8.98%)
Sep 21, 2011	26.45	27.98	26.00	26.06	1,751,669	-0.40(-1.51%)
Sep 20, 2011	27.73	28.16	26.42	26.46	1,764,715	-0.68(-2.51%)
Sep 19, 2011	27.34	27.57	26.13	27.14	1,958,265	-1.08(-3.83%)
Sep 16, 2011	27.56	28.50	27.10	28.22	2,693,271	+0.85(+3.11%)
Sep 15, 2011	26.66	27.64	26.37	27.37	1,848,685	+1.10(+4.19%)
Sep 14, 2011	25.52	26.87	25.13	26.27	1,545,374	+0.91(+3.59%)
Sep 13, 2011	24.63	25.51	24.12	25.36	1,242,582	+0.95(+3.89%)
Sep 12, 2011	23.51	24.70	23.39	24.41	1,299,929	+0.44(+1.84%)
Sep 09, 2011	25.18	25.26	23.68	23.97	1,446,669	-1.58(-6.18%)
Sep 08, 2011	26.00	26.73	25.36	25.55	939,369	-0.70(-2.67%)
Sep 07, 2011	25.32	26.39	25.22	26.25	732,737	+1.55(+6.28%)
Sep 06, 2011	24.14	24.76	23.59	24.70	963,598	-0.44(-1.75%)
Sep 02, 2011	25.28	26.10	24.63	25.14	1,143,538	-1.20(-4.56%)
Sep 01, 2011	26.52	26.99	26.16	26.34	1,399,758	-0.26(-0.98%)
Aug 31, 2011	26.50	26.80	25.68	26.60	1,773,889	+0.37(+1.41%)
Aug 30, 2011	25.51	26.62	25.35	26.23	1,254,207	+0.61(+2.38%)
Aug 29, 2011	24.88	25.74	24.88	25.62	718,142	+1.23(+5.04%)
Aug 26, 2011	23.51	24.58	23.07	24.39	860,107	+0.74(+3.13%)
Aug 25, 2011	24.65	24.95	23.50	23.65	1,521,551	-0.66(-2.71%)
Aug 24, 2011	24.28	24.71	23.68	24.31	1,401,439	+0.01(+0.04%)
Aug 23, 2011	22.47	24.35	22.27	24.30	1,379,144	+1.74(+7.71%)
Aug 22, 2011	24.88	24.97	22.34	22.56	1,380,682	-1.42(-5.92%)
Aug 19, 2011	23.07	25.24	22.91	23.98	1,848,576	+0.26(+1.10%)
Aug 18, 2011	24.27	24.47	23.04	23.72	1,462,963	-2.03(-7.88%)
Aug 17, 2011	25.92	26.82	25.42	25.75	1,254,643	+0.42(+1.66%)
Aug 16, 2011	26.30	26.43	24.53	25.33	1,390,642	-1.31(-4.92%)
Aug 15, 2011	26.90	27.60	25.72	26.64	2,280,175	+0.47(+1.80%)
Aug 12, 2011	26.71	26.86	24.87	26.17	2,081,202	+0.27(+1.04%)
Aug 11, 2011	23.74	26.42	23.37	25.90	2,860,641	+2.69(+11.59%)
Aug 10, 2011	21.74	24.67	21.33	23.21	4,010,959	+1.00(+4.50%)
Aug 09, 2011	22.79	23.01	20.82	22.21	4,061,655	+0.55(+2.54%)
Aug 08, 2011	22.79	23.24	20.27	21.66	3,277,812	-2.33(-9.71%)
Aug 05, 2011	26.14	26.48	23.02	23.99	2,489,649	-1.77(-6.87%)
Aug 04, 2011	28.00	28.02	25.68	25.76	1,766,881	-2.96(-10.31%)
Aug 03, 2011	28.88	29.19	27.58	28.72	924,502	-0.02(-0.07%)
Aug 02, 2011	30.05	30.77	28.69	28.74	746,333	-1.57(-5.18%)
Aug 01, 2011	30.25	30.76	29.71	30.31	751,585	+0.77(+2.61%)
Jul 29, 2011	28.93	29.81	28.74	29.54	740,383	-0.07(-0.24%)
Jul 28, 2011	30.12	30.39	29.54	29.61	803,605	-0.56(-1.86%)
Jul 27, 2011	30.94	31.04	29.93	30.17	1,021,080	-1.02(-3.27%)
Jul 26, 2011	32.01	32.17	31.08	31.19	939,757	-0.77(-2.41%)
Jul 25, 2011	32.29	32.79	31.81	31.96	854,208	-0.90(-2.74%)
Jul 22, 2011	32.34	32.93	32.34	32.86	558,691	+0.60(+1.86%)
Jul 21, 2011	32.00	32.81	31.84	32.26	1,252,864	+0.38(+1.19%)
Jul 20, 2011	32.23	32.23	31.41	31.88	1,094,136	-0.17(-0.53%)
Jul 19, 2011	31.15	32.20	31.14	32.05	1,164,252	+1.27(+4.13%)
Jul 18, 2011	30.84	31.16	30.03	30.78	776,458	-0.12(-0.39%)
Jul 15, 2011	29.51	31.10	29.51	30.90	1,441,111	+2.19(+7.63%)
Jul 14, 2011	29.78	29.99	28.60	28.71	802,813	-0.86(-2.91%)
Jul 13, 2011	28.92	29.75	28.77	29.57	979,253	+0.84(+2.92%)
Jul 12, 2011	28.52	29.17	28.46	28.73	815,031	+0.18(+0.63%)
Jul 11, 2011	29.91	30.00	28.30	28.55	1,346,936	-1.92(-6.30%)
Jul 08, 2011	30.35	30.73	30.12	30.47	486,141	-0.46(-1.49%)
Jul 07, 2011	30.66	31.30	30.66	30.93	1,048,474	+0.88(+2.93%)
Jul 06, 2011	30.21	30.38	29.71	30.05	791,869	-0.43(-1.41%)
Jul 05, 2011	29.81	31.06	29.77	30.48	1,299,022	+0.79(+2.66%)

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.