Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.77	31.58	30.77	30.94	21,053,974	-0.51(-1.63%)
Sep 29, 2011	31.59	31.60	30.82	31.45	27,689,958	+0.56(+1.80%)
Sep 28, 2011	31.16	32.02	30.80	30.89	19,658,978	-0.50(-1.60%)
Sep 27, 2011	31.97	32.22	31.21	31.39	19,200,484	+0.06(+0.20%)
Sep 26, 2011	30.75	31.37	30.19	31.33	20,922,274	+0.79(+2.59%)
Sep 23, 2011	30.22	30.90	30.19	30.54	18,773,710	-0.18(-0.57%)
Sep 22, 2011	30.77	30.94	30.21	30.72	32,355,622	-1.02(-3.20%)
Sep 21, 2011	32.65	32.83	31.73	31.73	19,408,526	-1.01(-3.07%)
Sep 20, 2011	32.78	33.33	32.59	32.74	16,777,306	+0.12(+0.36%)
Sep 19, 2011	32.19	32.84	31.95	32.62	17,138,192	-0.25(-0.77%)
Sep 16, 2011	32.92	32.98	32.37	32.88	30,593,062	+0.18(+0.55%)
Sep 15, 2011	32.48	32.75	32.27	32.69	18,964,182	+0.46(+1.44%)
Sep 14, 2011	31.77	32.67	31.42	32.23	20,544,574	+0.59(+1.87%)
Sep 13, 2011	31.49	31.89	31.16	31.64	16,013,921	+0.25(+0.81%)
Sep 12, 2011	30.98	31.39	30.75	31.39	24,187,342	+0.00(+0.02%)
Sep 09, 2011	31.74	32.13	31.20	31.38	25,004,360	-0.81(-2.50%)
Sep 08, 2011	32.73	32.98	31.94	32.19	21,416,666	-0.70(-2.12%)
Sep 07, 2011	32.57	32.92	32.43	32.88	18,028,568	+0.79(+2.45%)
Sep 06, 2011	31.37	32.16	31.17	32.10	22,560,022	-0.36(-1.11%)
Sep 02, 2011	32.45	32.70	32.11	32.46	17,857,538	-0.75(-2.25%)
Sep 01, 2011	33.54	33.65	33.04	33.21	18,330,642	-0.05(-0.15%)
Aug 31, 2011	33.37	33.59	33.00	33.26	18,470,874	+0.11(+0.34%)
Aug 30, 2011	32.66	33.38	32.35	33.14	22,436,788	+0.03(+0.09%)
Aug 29, 2011	32.58	33.14	32.53	33.11	16,446,820	+1.11(+3.47%)
Aug 26, 2011	31.40	32.25	31.02	32.01	15,811,915	+0.36(+1.13%)
Aug 25, 2011	32.54	32.67	31.51	31.65	15,602,123	-0.65(-2.03%)
Aug 24, 2011	31.94	32.35	31.66	32.30	15,689,351	+0.20(+0.62%)
Aug 23, 2011	31.03	32.11	31.02	32.10	23,879,844	+1.16(+3.76%)
Aug 22, 2011	31.94	32.09	30.79	30.94	18,199,190	-0.13(-0.41%)
Aug 19, 2011	30.82	31.73	30.78	31.07	28,108,650	-0.10(-0.31%)
Aug 18, 2011	32.00	32.01	30.82	31.17	33,783,360	-1.48(-4.53%)
Aug 17, 2011	32.88	33.03	32.43	32.65	15,062,306	+0.14(+0.42%)
Aug 16, 2011	32.65	32.76	32.12	32.51	19,694,616	-0.46(-1.39%)
Aug 15, 2011	32.76	33.34	32.63	32.97	20,261,210	+0.70(+2.16%)
Aug 12, 2011	32.51	32.79	31.91	32.27	22,445,346	+0.26(+0.81%)
Aug 11, 2011	30.80	32.45	30.49	32.01	32,288,312	+1.37(+4.48%)
Aug 10, 2011	31.50	31.84	30.32	30.64	31,565,406	-0.90(-2.87%)
Aug 09, 2011	31.84	31.60	29.51	31.54	45,345,660	+1.29(+4.26%)
Aug 08, 2011	31.84	32.96	30.21	30.25	59,151,980	-2.85(-8.61%)
Aug 05, 2011	32.79	33.75	31.88	33.10	38,548,284	+0.41(+1.24%)
Aug 04, 2011	33.91	33.96	32.63	32.69	32,383,984	-1.78(-5.16%)
Aug 03, 2011	34.51	34.81	33.90	34.47	24,794,916	-0.03(-0.10%)
Aug 02, 2011	34.94	35.39	34.49	34.51	19,902,882	-0.66(-1.89%)
Aug 01, 2011	35.89	35.89	34.90	35.17	18,383,512	+0.00(+0.00%)
Jul 29, 2011	35.19	35.52	34.91	35.17	20,664,304	-0.38(-1.07%)
Jul 28, 2011	35.71	35.92	35.45	35.55	16,417,528	-0.18(-0.49%)
Jul 27, 2011	36.25	36.39	35.72	35.73	20,716,034	-0.23(-0.65%)
Jul 26, 2011	36.43	36.50	35.90	35.96	20,009,296	-0.46(-1.26%)
Jul 25, 2011	36.43	36.77	36.31	36.42	17,307,012	-0.35(-0.94%)
Jul 22, 2011	36.99	37.06	36.68	36.77	16,592,919	-0.27(-0.73%)
Jul 21, 2011	36.55	37.13	36.40	37.04	17,547,428	+0.59(+1.61%)
Jul 20, 2011	36.78	36.84	36.40	36.45	18,359,006	-0.16(-0.42%)
Jul 19, 2011	36.88	37.07	36.25	36.61	22,446,250	-0.00(-0.01%)
Jul 18, 2011	37.05	37.10	36.50	36.61	46,658,364	-0.48(-1.28%)
Jul 15, 2011	37.18	37.38	36.95	37.09	85,934,496	+0.39(+1.07%)
Jul 14, 2011	38.88	38.89	36.64	36.69	127,600,864	+0.59(+1.63%)
Jul 13, 2011	36.12	36.55	35.91	36.11	15,305,918	+0.03(+0.08%)
Jul 12, 2011	36.03	36.50	35.91	36.08	15,017,637	-0.17(-0.48%)
Jul 11, 2011	36.31	36.43	36.11	36.25	13,530,484	-0.59(-1.59%)
Jul 08, 2011	36.56	36.86	36.45	36.84	15,887,879	-0.41(-1.09%)
Jul 07, 2011	37.29	37.37	37.01	37.25	12,521,281	+0.35(+0.95%)
Jul 06, 2011	36.84	36.95	36.67	36.90	12,679,090	+0.09(+0.24%)
Jul 05, 2011	36.84	37.12	36.65	36.81	16,205,102	-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.