Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	33.17	33.35	32.80	32.80	2,975,472	-1.13(-3.33%)
Sep 29, 2011	34.25	34.28	33.38	33.93	3,679,937	+0.88(+2.66%)
Sep 28, 2011	33.86	34.04	32.97	33.05	2,827,465	-0.30(-0.90%)
Sep 27, 2011	33.20	33.87	33.06	33.35	5,020,422	+0.74(+2.27%)
Sep 26, 2011	32.34	32.65	31.86	32.61	3,338,947	+0.71(+2.23%)
Sep 23, 2011	31.34	31.95	31.21	31.90	4,363,547	+0.40(+1.27%)
Sep 22, 2011	31.07	31.65	31.00	31.50	6,493,855	-0.71(-2.20%)
Sep 21, 2011	33.09	33.24	32.21	32.21	4,068,873	-1.04(-3.13%)
Sep 20, 2011	33.30	33.72	32.92	33.25	3,713,165	+0.35(+1.06%)
Sep 19, 2011	32.26	33.02	32.17	32.90	7,018,541	-0.66(-1.97%)
Sep 16, 2011	33.77	33.90	33.03	33.56	3,260,940	-0.03(-0.09%)
Sep 15, 2011	33.73	33.79	33.30	33.59	3,563,775	+0.73(+2.22%)
Sep 14, 2011	32.52	33.12	31.79	32.86	5,113,474	+0.61(+1.89%)
Sep 13, 2011	31.81	32.37	31.76	32.25	5,202,470	+0.06(+0.19%)
Sep 12, 2011	31.64	32.21	31.50	32.19	8,612,019	-0.51(-1.56%)
Sep 09, 2011	33.16	33.43	32.64	32.70	6,485,980	-1.40(-4.11%)
Sep 08, 2011	34.52	34.98	34.02	34.10	5,044,651	-1.31(-3.70%)
Sep 07, 2011	34.98	35.41	34.81	35.41	2,855,093	+0.67(+1.93%)
Sep 06, 2011	34.20	34.81	34.01	34.74	2,808,882	-0.31(-0.88%)
Sep 02, 2011	35.42	35.56	34.94	35.05	3,761,849	-1.29(-3.55%)
Sep 01, 2011	36.63	37.07	36.28	36.34	2,662,403	-0.23(-0.63%)
Aug 31, 2011	36.45	36.78	36.26	36.57	3,099,819	+0.49(+1.36%)
Aug 30, 2011	35.70	36.26	35.45	36.08	2,825,989	-0.39(-1.07%)
Aug 29, 2011	36.20	36.50	36.20	36.47	2,037,958	+0.58(+1.62%)
Aug 26, 2011	35.20	36.03	34.73	35.89	2,757,197	+0.18(+0.50%)
Aug 25, 2011	36.25	36.42	35.53	35.71	2,573,411	-0.93(-2.54%)
Aug 24, 2011	36.44	36.91	36.27	36.64	2,626,138	-0.03(-0.08%)
Aug 23, 2011	35.86	36.67	35.64	36.67	5,298,696	+1.68(+4.80%)
Aug 22, 2011	35.91	35.91	34.91	34.99	4,005,353	+0.90(+2.64%)
Aug 19, 2011	34.05	34.85	34.01	34.09	3,852,795	-0.57(-1.64%)
Aug 18, 2011	35.24	35.24	34.38	34.66	6,165,769	-1.34(-3.72%)
Aug 17, 2011	36.20	36.44	35.64	36.00	5,167,939	+1.04(+2.97%)
Aug 16, 2011	34.86	35.36	34.60	34.96	4,384,905	-0.25(-0.71%)
Aug 15, 2011	35.01	35.24	34.84	35.21	3,685,505	+0.80(+2.32%)
Aug 12, 2011	34.25	34.70	33.76	34.41	6,213,954	+1.54(+4.69%)
Aug 11, 2011	30.98	33.17	30.98	32.87	7,836,136	+1.30(+4.12%)
Aug 10, 2011	33.16	33.30	31.30	31.57	15,103,522	-2.54(-7.45%)
Aug 09, 2011	34.47	34.22	32.18	34.11	7,933,112	+1.08(+3.27%)
Aug 08, 2011	34.47	34.87	33.00	33.03	6,911,325	-2.73(-7.63%)
Aug 05, 2011	36.18	36.23	34.56	35.76	8,445,429	+0.51(+1.45%)
Aug 04, 2011	36.56	36.76	35.24	35.25	8,601,575	-2.28(-6.08%)
Aug 03, 2011	37.54	37.60	36.83	37.53	4,581,547	+0.59(+1.60%)
Aug 02, 2011	37.62	37.96	36.92	36.94	3,197,505	-1.02(-2.69%)
Aug 01, 2011	39.00	39.04	37.40	37.96	4,296,776	-0.79(-2.04%)
Jul 29, 2011	38.83	39.44	38.64	38.75	2,844,726	-0.22(-0.56%)
Jul 28, 2011	38.67	39.27	38.54	38.97	2,744,547	+0.75(+1.96%)
Jul 27, 2011	39.35	39.42	38.22	38.22	2,921,834	-1.52(-3.82%)
Jul 26, 2011	39.89	39.95	39.66	39.74	2,667,877	+0.00(+0.00%)
Jul 25, 2011	40.01	40.02	39.63	39.74	2,312,256	+0.06(+0.15%)
Jul 22, 2011	39.77	39.85	39.65	39.68	2,597,864	-0.02(-0.05%)
Jul 21, 2011	39.49	39.86	39.31	39.70	3,676,258	+0.59(+1.51%)
Jul 20, 2011	38.95	39.36	38.84	39.11	4,993,594	+0.28(+0.72%)
Jul 19, 2011	38.40	38.92	38.39	38.83	3,514,071	+0.47(+1.23%)
Jul 18, 2011	38.47	38.60	37.97	38.36	3,827,022	-0.85(-2.17%)
Jul 15, 2011	39.24	39.37	38.94	39.21	5,192,527	+0.52(+1.34%)
Jul 14, 2011	38.94	39.13	38.53	38.69	5,075,720	+0.02(+0.05%)
Jul 13, 2011	38.24	39.05	38.23	38.67	6,847,686	+0.58(+1.52%)
Jul 12, 2011	37.60	38.50	37.60	38.09	5,943,913	-0.27(-0.70%)
Jul 11, 2011	38.30	38.60	38.09	38.36	7,681,448	-1.41(-3.55%)
Jul 08, 2011	39.81	40.11	39.54	39.77	3,508,198	+0.13(+0.33%)
Jul 07, 2011	40.41	40.58	39.32	39.64	8,183,051	-0.44(-1.10%)
Jul 06, 2011	39.87	40.22	39.77	40.08	3,015,173	+0.00(+0.00%)
Jul 05, 2011	39.99	40.25	39.91	40.08	2,576,408	-0.32(-0.79%)

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.