Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.55	25.69	24.90	24.93	23,894,598	-1.41(-5.36%)
Sep 29, 2011	27.35	27.61	25.77	26.34	19,369,128	-0.18(-0.68%)
Sep 28, 2011	28.14	28.60	26.45	26.52	19,508,488	-1.63(-5.77%)
Sep 27, 2011	28.85	29.32	27.87	28.15	26,931,716	+0.59(+2.13%)
Sep 26, 2011	26.13	27.63	25.39	27.56	25,437,766	+1.69(+6.54%)
Sep 23, 2011	26.51	26.84	25.74	25.87	28,224,536	-0.86(-3.21%)
Sep 22, 2011	27.04	27.67	26.19	26.73	32,636,846	-1.94(-6.75%)
Sep 21, 2011	31.01	31.38	28.56	28.66	36,906,456	-2.36(-7.61%)
Sep 20, 2011	31.47	31.60	30.81	31.02	22,111,922	-0.23(-0.73%)
Sep 19, 2011	31.78	31.81	31.05	31.25	15,932,452	-1.32(-4.06%)
Sep 16, 2011	33.06	33.16	32.13	32.57	15,850,951	-0.25(-0.77%)
Sep 15, 2011	32.69	33.06	32.34	32.83	15,222,120	+0.68(+2.11%)
Sep 14, 2011	32.03	32.67	30.63	32.15	38,827,688	-0.11(-0.33%)
Sep 13, 2011	32.36	32.98	31.41	32.25	22,592,288	-0.06(-0.18%)
Sep 12, 2011	31.58	32.70	31.38	32.31	19,761,304	-0.08(-0.25%)
Sep 09, 2011	33.53	33.58	32.08	32.39	18,999,468	-1.59(-4.69%)
Sep 08, 2011	34.60	35.19	33.76	33.99	14,809,509	-0.55(-1.58%)
Sep 07, 2011	34.21	34.56	33.58	34.53	15,539,645	+1.15(+3.45%)
Sep 06, 2011	32.20	33.46	32.08	33.38	18,765,498	-0.55(-1.61%)
Sep 02, 2011	34.57	34.71	33.59	33.93	13,269,316	-1.21(-3.44%)
Sep 01, 2011	36.49	36.62	35.12	35.14	16,900,170	-1.10(-3.04%)
Aug 31, 2011	36.16	37.15	35.80	36.24	20,967,916	+0.77(+2.16%)
Aug 30, 2011	34.71	35.83	34.40	35.47	17,923,312	+0.58(+1.66%)
Aug 29, 2011	34.72	34.97	34.07	34.89	15,580,539	+1.10(+3.26%)
Aug 26, 2011	32.08	34.26	32.03	33.79	19,683,390	+1.29(+3.96%)
Aug 25, 2011	33.58	33.65	32.37	32.51	25,032,242	-0.59(-1.80%)
Aug 24, 2011	32.85	33.17	31.90	33.10	17,413,264	+0.33(+1.02%)
Aug 23, 2011	30.60	32.78	29.99	32.77	23,103,834	+2.37(+7.80%)
Aug 22, 2011	32.37	32.40	30.29	30.39	25,439,620	-0.61(-1.97%)
Aug 19, 2011	32.63	33.92	30.81	31.01	31,777,128	-2.29(-6.88%)
Aug 18, 2011	35.63	35.63	32.82	33.30	33,750,020	-3.75(-10.12%)
Aug 17, 2011	38.04	38.30	36.71	37.04	15,068,322	-0.38(-1.02%)
Aug 16, 2011	38.33	38.58	36.85	37.43	16,803,440	-1.39(-3.59%)
Aug 15, 2011	37.53	39.04	37.53	38.82	17,054,794	+1.75(+4.73%)
Aug 12, 2011	37.64	37.72	36.68	37.07	13,957,374	+0.20(+0.55%)
Aug 11, 2011	35.73	37.49	35.05	36.87	20,533,090	+1.57(+4.46%)
Aug 10, 2011	35.93	36.93	34.70	35.29	27,275,070	-1.18(-3.24%)
Aug 09, 2011	36.71	36.71	34.09	36.47	26,170,946	+1.89(+5.47%)
Aug 08, 2011	36.71	37.16	34.12	34.58	29,419,166	-3.80(-9.90%)
Aug 05, 2011	39.53	40.00	36.56	38.38	31,534,346	-0.77(-1.96%)
Aug 04, 2011	42.32	42.37	39.04	39.15	28,643,932	-4.10(-9.48%)
Aug 03, 2011	43.00	43.29	41.21	43.25	20,858,248	+0.33(+0.76%)
Aug 02, 2011	43.95	44.86	42.91	42.92	15,222,054	-1.44(-3.25%)
Aug 01, 2011	45.56	45.64	43.70	44.36	11,034,962	-0.24(-0.55%)
Jul 29, 2011	43.99	44.98	43.65	44.61	11,103,224	-0.11(-0.26%)
Jul 28, 2011	44.93	45.84	44.71	44.72	13,951,227	-0.11(-0.25%)
Jul 27, 2011	45.69	46.21	44.75	44.84	13,792,019	-1.26(-2.72%)
Jul 26, 2011	46.87	46.89	45.73	46.09	14,082,638	-0.59(-1.26%)
Jul 25, 2011	46.10	47.09	46.06	46.68	11,545,041	+0.06(+0.12%)
Jul 22, 2011	46.62	46.96	45.94	46.62	14,928,070	+0.22(+0.47%)
Jul 21, 2011	45.28	46.46	45.17	46.40	23,574,112	+1.35(+3.00%)
Jul 20, 2011	45.37	45.60	44.67	45.05	14,316,816	-0.09(-0.20%)
Jul 19, 2011	43.95	45.16	43.93	45.14	17,908,348	+1.84(+4.25%)
Jul 18, 2011	43.62	44.17	42.79	43.30	22,254,018	+0.03(+0.08%)
Jul 15, 2011	42.66	43.36	42.60	43.26	15,525,889	+1.02(+2.41%)
Jul 14, 2011	43.25	43.26	42.07	42.24	16,625,837	-0.64(-1.50%)
Jul 13, 2011	42.77	43.81	42.74	42.89	14,535,949	+0.33(+0.77%)
Jul 12, 2011	42.58	43.20	42.31	42.56	11,121,155	-0.22(-0.51%)
Jul 11, 2011	43.08	43.68	42.44	42.78	13,944,612	-1.26(-2.87%)
Jul 08, 2011	42.88	44.05	42.82	44.05	12,651,544	-0.21(-0.48%)
Jul 07, 2011	43.30	44.46	43.28	44.26	19,152,582	+1.34(+3.11%)
Jul 06, 2011	42.37	42.97	42.01	42.92	12,845,848	+0.42(+0.98%)
Jul 05, 2011	41.73	42.79	41.54	42.51	13,104,213	+0.70(+1.68%)

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.