Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.10	26.48	25.93	25.93	328,023	-0.52(-1.97%)
Sep 29, 2011	26.79	26.79	25.94	26.45	5,718	+0.22(+0.84%)
Sep 28, 2011	26.89	26.89	26.23	26.23	15,920	-0.76(-2.82%)
Sep 27, 2011	27.05	27.42	26.88	26.99	2,207	+0.56(+2.12%)
Sep 26, 2011	26.12	26.43	25.88	26.43	5,560	+0.38(+1.46%)
Sep 23, 2011	25.92	26.06	25.87	26.05	4,914	+0.19(+0.74%)
Sep 22, 2011	25.78	26.03	25.52	25.86	13,286	-0.73(-2.76%)
Sep 21, 2011	27.38	27.38	26.59	26.59	6,393	-0.74(-2.70%)
Sep 20, 2011	27.47	27.89	27.32	27.33	6,386	-0.11(-0.40%)
Sep 19, 2011	27.33	27.51	27.23	27.44	4,482	-0.31(-1.12%)
Sep 16, 2011	27.59	27.78	27.50	27.75	3,378	+0.13(+0.47%)
Sep 15, 2011	27.38	27.62	27.16	27.62	3,315	+0.29(+1.08%)
Sep 14, 2011	27.04	27.33	26.72	27.33	1,055	+0.29(+1.06%)
Sep 13, 2011	26.78	27.04	26.74	27.04	13,587	+0.69(+2.62%)
Sep 12, 2011	25.96	26.35	25.91	26.35	3,116	-0.06(-0.23%)
Sep 09, 2011	26.87	26.87	26.21	26.41	13,433	-0.95(-3.45%)
Sep 08, 2011	27.55	27.80	27.36	27.36	6,727	-0.30(-1.10%)
Sep 07, 2011	27.37	27.66	27.37	27.66	4,643	+1.10(+4.14%)
Sep 06, 2011	25.94	26.78	25.78	26.56	8,255	-0.25(-0.93%)
Sep 02, 2011	27.20	27.38	26.80	26.81	25,186	-0.79(-2.86%)
Sep 01, 2011	28.09	28.40	27.54	27.60	40,807	-0.36(-1.29%)
Aug 31, 2011	28.40	28.42	27.96	27.96	586,451	-0.08(-0.29%)
Aug 30, 2011	27.73	28.20	27.59	28.04	5,537	+0.22(+0.79%)
Aug 29, 2011	27.49	27.83	27.47	27.82	2,173	+0.88(+3.27%)
Aug 26, 2011	26.36	27.00	26.06	26.94	6,580	+0.57(+2.16%)
Aug 25, 2011	26.76	26.76	26.29	26.37	10,171	-0.62(-2.30%)
Aug 24, 2011	26.76	26.99	26.49	26.99	6,523	+0.32(+1.20%)
Aug 23, 2011	25.61	26.67	25.56	26.67	10,374	+1.19(+4.67%)
Aug 22, 2011	26.31	26.31	25.43	25.48	8,810	-0.16(-0.62%)
Aug 19, 2011	25.78	26.11	25.61	25.64	6,254	-0.09(-0.35%)
Aug 18, 2011	26.43	26.43	25.72	25.73	5,157	-1.45(-5.33%)
Aug 17, 2011	27.52	27.52	26.94	27.18	9,329	-0.14(-0.51%)
Aug 16, 2011	27.14	27.32	26.99	27.32	5,157	-0.05(-0.18%)
Aug 15, 2011	27.12	27.37	26.97	27.37	21,448	+0.56(+2.09%)
Aug 12, 2011	26.90	26.96	26.43	26.81	18,948	+0.39(+1.48%)
Aug 11, 2011	25.42	26.75	25.31	26.42	10,088	+0.94(+3.69%)
Aug 10, 2011	25.79	26.07	25.40	25.48	15,526	-0.55(-2.11%)
Aug 09, 2011	26.17	26.03	24.64	26.03	19,862	+1.14(+4.58%)
Aug 08, 2011	26.17	26.50	24.89	24.89	79,949	-2.10(-7.78%)
Aug 05, 2011	27.53	27.53	26.34	26.99	31,981	-0.25(-0.92%)
Aug 04, 2011	28.23	28.23	27.14	27.24	140,974	-1.34(-4.69%)
Aug 03, 2011	28.68	28.70	27.86	28.58	44,081	-0.13(-0.45%)
Aug 02, 2011	29.23	29.50	28.71	28.71	24,783	-0.60(-2.05%)
Aug 01, 2011	30.28	30.28	29.00	29.31	60,058	-0.87(-2.88%)
Jul 29, 2011	29.86	30.36	29.51	30.18	42,657	-0.03(-0.10%)
Jul 28, 2011	30.27	30.56	30.17	30.21	15,868	-0.10(-0.33%)
Jul 27, 2011	30.95	30.96	30.28	30.31	113,561	-0.79(-2.54%)
Jul 26, 2011	31.46	31.46	31.10	31.10	26,098	-0.38(-1.21%)
Jul 25, 2011	31.61	31.80	31.48	31.48	12,080	-0.48(-1.49%)
Jul 22, 2011	31.98	32.03	31.96	31.96	9,486	-0.01(-0.02%)
Jul 21, 2011	31.83	32.08	31.74	31.96	6,342	+0.29(+0.90%)
Jul 20, 2011	31.80	31.80	31.53	31.68	30,434	-0.05(-0.16%)
Jul 19, 2011	31.63	31.79	31.51	31.73	24,563	+0.31(+0.99%)
Jul 18, 2011	31.81	31.81	31.24	31.42	12,867	-0.46(-1.44%)
Jul 15, 2011	31.90	32.00	31.69	31.88	6,959	-0.12(-0.38%)
Jul 14, 2011	32.26	32.39	31.92	32.00	14,484	-0.23(-0.71%)
Jul 13, 2011	32.11	32.51	32.11	32.23	20,992	+0.22(+0.69%)
Jul 12, 2011	31.79	32.26	31.79	32.01	18,738	+0.06(+0.19%)
Jul 11, 2011	32.28	32.28	31.90	31.95	68,995	-0.66(-2.02%)
Jul 08, 2011	32.49	32.62	32.30	32.61	21,534	-0.16(-0.49%)
Jul 07, 2011	32.94	32.94	32.56	32.77	73,512	+0.13(+0.39%)
Jul 06, 2011	32.37	32.73	32.31	32.64	85,541	+0.25(+0.78%)
Jul 05, 2011	32.40	32.40	32.14	32.39	46,486	+0.12(+0.38%)

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.