Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.77	31.58	30.77	30.93	21,055,550	-0.51(-1.63%)
Sep 29, 2011	31.59	31.59	30.81	31.45	27,692,034	+0.56(+1.80%)
Sep 28, 2011	31.16	32.01	30.80	30.89	19,660,452	-0.50(-1.60%)
Sep 27, 2011	31.96	32.22	31.21	31.39	19,201,922	+0.06(+0.20%)
Sep 26, 2011	30.75	31.37	30.19	31.33	20,923,842	+0.79(+2.59%)
Sep 23, 2011	30.22	30.89	30.19	30.54	18,775,116	-0.18(-0.57%)
Sep 22, 2011	30.77	30.93	30.21	30.71	32,358,046	-1.02(-3.20%)
Sep 21, 2011	32.65	32.83	31.73	31.73	19,409,980	-1.01(-3.07%)
Sep 20, 2011	32.77	33.33	32.58	32.74	16,778,562	+0.12(+0.36%)
Sep 19, 2011	32.19	32.84	31.94	32.62	17,139,476	-0.25(-0.77%)
Sep 16, 2011	32.92	32.98	32.36	32.87	30,595,354	+0.18(+0.55%)
Sep 15, 2011	32.48	32.75	32.27	32.69	18,965,602	+0.46(+1.44%)
Sep 14, 2011	31.77	32.67	31.42	32.23	20,546,112	+0.59(+1.87%)
Sep 13, 2011	31.49	31.89	31.16	31.64	16,015,121	+0.25(+0.81%)
Sep 12, 2011	30.98	31.39	30.75	31.38	24,189,154	+0.00(+0.02%)
Sep 09, 2011	31.73	32.12	31.20	31.38	25,006,234	-0.81(-2.50%)
Sep 08, 2011	32.73	32.98	31.94	32.18	21,418,270	-0.70(-2.12%)
Sep 07, 2011	32.56	32.92	32.42	32.88	18,029,918	+0.79(+2.45%)
Sep 06, 2011	31.37	32.16	31.17	32.10	22,561,712	-0.36(-1.11%)
Sep 02, 2011	32.44	32.69	32.11	32.46	17,858,876	-0.75(-2.25%)
Sep 01, 2011	33.54	33.64	33.04	33.20	18,332,014	-0.05(-0.15%)
Aug 31, 2011	33.37	33.59	33.00	33.25	18,472,258	+0.11(+0.34%)
Aug 30, 2011	32.65	33.38	32.35	33.14	22,438,470	+0.03(+0.09%)
Aug 29, 2011	32.57	33.14	32.53	33.11	16,448,052	+1.11(+3.47%)
Aug 26, 2011	31.40	32.25	31.02	32.00	15,813,100	+0.36(+1.13%)
Aug 25, 2011	32.54	32.67	31.51	31.65	15,603,292	-0.65(-2.03%)
Aug 24, 2011	31.93	32.35	31.66	32.30	15,690,526	+0.20(+0.62%)
Aug 23, 2011	31.03	32.11	31.02	32.10	23,881,634	+1.16(+3.76%)
Aug 22, 2011	31.94	32.09	30.79	30.94	18,200,554	-0.13(-0.41%)
Aug 19, 2011	30.82	31.72	30.78	31.07	28,110,756	-0.10(-0.31%)
Aug 18, 2011	32.00	32.01	30.82	31.16	33,785,892	-1.48(-4.53%)
Aug 17, 2011	32.87	33.03	32.42	32.64	15,063,434	+0.14(+0.42%)
Aug 16, 2011	32.65	32.76	32.12	32.51	19,696,092	-0.46(-1.39%)
Aug 15, 2011	32.76	33.34	32.62	32.97	20,262,728	+0.70(+2.17%)
Aug 12, 2011	32.51	32.79	31.91	32.27	22,447,028	+0.26(+0.81%)
Aug 11, 2011	30.80	32.45	30.48	32.01	32,290,732	+1.37(+4.48%)
Aug 10, 2011	31.50	31.84	30.31	30.64	31,567,770	-0.90(-2.87%)
Aug 09, 2011	31.84	31.60	29.51	31.54	45,349,056	+1.29(+4.26%)
Aug 08, 2011	31.84	32.96	30.21	30.25	59,156,412	-2.85(-8.61%)
Aug 05, 2011	32.79	33.75	31.88	33.10	38,551,172	+0.41(+1.24%)
Aug 04, 2011	33.91	33.96	32.62	32.69	32,386,410	-1.78(-5.16%)
Aug 03, 2011	34.51	34.81	33.89	34.47	24,796,774	-0.03(-0.10%)
Aug 02, 2011	34.93	35.38	34.49	34.50	19,904,372	-0.66(-1.89%)
Aug 01, 2011	35.89	35.89	34.90	35.17	18,384,888	+0.00(+0.00%)
Jul 29, 2011	35.18	35.51	34.91	35.17	20,665,852	-0.38(-1.07%)
Jul 28, 2011	35.71	35.92	35.44	35.55	16,418,758	-0.18(-0.49%)
Jul 27, 2011	36.24	36.39	35.72	35.73	20,717,586	-0.23(-0.65%)
Jul 26, 2011	36.42	36.49	35.90	35.96	20,010,796	-0.46(-1.26%)
Jul 25, 2011	36.43	36.77	36.31	36.42	17,308,308	-0.35(-0.94%)
Jul 22, 2011	36.99	37.05	36.68	36.77	16,594,162	-0.27(-0.73%)
Jul 21, 2011	36.55	37.13	36.40	37.03	17,548,744	+0.59(+1.61%)
Jul 20, 2011	36.78	36.84	36.39	36.45	18,360,384	-0.16(-0.42%)
Jul 19, 2011	36.87	37.06	36.25	36.60	22,447,936	-0.00(-0.01%)
Jul 18, 2011	37.05	37.09	36.50	36.61	46,661,872	-0.48(-1.28%)
Jul 15, 2011	37.17	37.38	36.95	37.08	85,940,944	+0.39(+1.07%)
Jul 14, 2011	38.87	38.88	36.64	36.69	127,610,448	+0.59(+1.63%)
Jul 13, 2011	36.11	36.54	35.90	36.10	15,307,068	+0.03(+0.08%)
Jul 12, 2011	36.03	36.50	35.90	36.07	15,018,765	-0.17(-0.48%)
Jul 11, 2011	36.31	36.43	36.11	36.25	13,531,500	-0.59(-1.59%)
Jul 08, 2011	36.56	36.85	36.45	36.84	15,889,073	-0.41(-1.09%)
Jul 07, 2011	37.29	37.36	37.01	37.24	12,522,221	+0.35(+0.95%)
Jul 06, 2011	36.84	36.95	36.67	36.89	12,680,043	+0.09(+0.24%)
Jul 05, 2011	36.84	37.12	36.65	36.81	16,206,319	-0.01(-0.04%)

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.