Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.52	32.96	32.28	32.28	2,413,251	-0.64(-1.93%)
Sep 29, 2011	33.04	33.24	32.23	32.92	2,301,625	+0.57(+1.76%)
Sep 28, 2011	33.19	33.54	32.35	32.35	2,331,459	-0.83(-2.51%)
Sep 27, 2011	33.84	34.06	32.99	33.18	2,144,451	+0.07(+0.20%)
Sep 26, 2011	32.45	33.14	31.81	33.11	2,042,819	+0.97(+3.02%)
Sep 23, 2011	31.85	32.18	31.57	32.14	2,050,012	+0.13(+0.41%)
Sep 22, 2011	31.99	32.43	31.64	32.01	3,699,197	-0.95(-2.89%)
Sep 21, 2011	34.60	34.65	32.96	32.96	2,185,799	-1.58(-4.57%)
Sep 20, 2011	34.72	35.15	34.51	34.54	1,879,740	-0.04(-0.11%)
Sep 19, 2011	34.47	34.81	34.09	34.58	1,733,266	-0.52(-1.49%)
Sep 16, 2011	35.09	35.44	34.74	35.10	1,898,733	+0.12(+0.35%)
Sep 15, 2011	34.66	34.98	34.35	34.98	1,497,710	+0.58(+1.68%)
Sep 14, 2011	34.24	34.74	33.68	34.40	2,031,915	+0.33(+0.96%)
Sep 13, 2011	34.08	34.23	33.60	34.08	2,074,899	+0.12(+0.36%)
Sep 12, 2011	33.15	33.95	33.02	33.95	2,658,518	+0.36(+1.06%)
Sep 09, 2011	33.79	34.23	33.46	33.60	3,480,619	-0.46(-1.34%)
Sep 08, 2011	34.24	34.53	33.97	34.06	1,742,122	-0.45(-1.30%)
Sep 07, 2011	33.93	34.52	33.74	34.51	2,270,784	+1.28(+3.85%)
Sep 06, 2011	32.80	33.26	32.67	33.23	2,403,235	-0.48(-1.41%)
Sep 02, 2011	33.73	34.08	33.61	33.70	2,360,851	-0.76(-2.20%)
Sep 01, 2011	35.13	35.21	34.44	34.46	1,842,805	-0.69(-1.97%)
Aug 31, 2011	34.84	35.28	34.68	35.15	2,067,845	+0.51(+1.48%)
Aug 30, 2011	34.49	34.85	34.05	34.64	2,164,004	-0.03(-0.07%)
Aug 29, 2011	33.92	34.68	33.91	34.66	2,598,804	+1.19(+3.57%)
Aug 26, 2011	32.85	33.78	32.50	33.47	2,309,594	+0.30(+0.90%)
Aug 25, 2011	33.87	34.18	33.05	33.17	3,207,606	-0.54(-1.60%)
Aug 24, 2011	33.20	33.74	32.98	33.71	2,270,681	+0.38(+1.15%)
Aug 23, 2011	32.84	33.33	32.70	33.33	3,061,295	+0.55(+1.68%)
Aug 22, 2011	33.58	33.58	32.70	32.78	2,183,062	-0.10(-0.31%)
Aug 19, 2011	32.80	33.62	32.74	32.88	3,159,833	-0.29(-0.87%)
Aug 18, 2011	33.51	33.72	32.91	33.17	4,544,117	-1.28(-3.71%)
Aug 17, 2011	34.34	34.70	33.92	34.45	2,606,150	+0.08(+0.24%)
Aug 16, 2011	34.17	34.66	33.97	34.36	3,235,464	-0.23(-0.67%)
Aug 15, 2011	34.06	34.60	34.06	34.60	2,170,989	+0.77(+2.29%)
Aug 12, 2011	34.37	34.67	33.66	33.82	2,095,382	-0.23(-0.68%)
Aug 11, 2011	32.40	34.50	32.35	34.06	5,056,226	+1.84(+5.70%)
Aug 10, 2011	33.36	33.85	32.18	32.22	5,143,669	-1.79(-5.27%)
Aug 09, 2011	34.18	34.05	31.99	34.01	7,040,113	+1.03(+3.11%)
Aug 08, 2011	34.18	34.89	32.98	32.98	8,238,270	-2.07(-5.91%)
Aug 05, 2011	35.35	35.65	34.57	35.05	7,096,790	+0.07(+0.19%)
Aug 04, 2011	35.31	35.34	34.72	34.99	5,620,300	-0.76(-2.14%)
Aug 03, 2011	35.72	35.77	35.19	35.75	2,711,288	+0.09(+0.26%)
Aug 02, 2011	36.15	36.45	35.65	35.66	3,229,118	-0.82(-2.25%)
Aug 01, 2011	36.58	37.40	36.29	36.48	3,105,384	-0.71(-1.91%)
Jul 29, 2011	36.92	37.47	36.92	37.19	1,771,895	-0.15(-0.40%)
Jul 28, 2011	37.45	37.59	37.32	37.34	1,433,341	-0.08(-0.22%)
Jul 27, 2011	37.59	37.63	37.39	37.42	2,059,838	-0.27(-0.72%)
Jul 26, 2011	37.79	37.94	37.66	37.69	1,151,863	-0.20(-0.52%)
Jul 25, 2011	37.81	38.11	37.74	37.89	1,010,927	-0.26(-0.68%)
Jul 22, 2011	38.35	38.35	38.02	38.15	1,048,281	-0.15(-0.39%)
Jul 21, 2011	38.01	38.46	37.87	38.30	2,088,719	+0.55(+1.46%)
Jul 20, 2011	37.73	37.91	37.66	37.75	1,465,335	-0.13(-0.34%)
Jul 19, 2011	37.55	37.88	37.48	37.88	1,520,542	+0.47(+1.25%)
Jul 18, 2011	37.83	37.93	37.31	37.41	1,836,460	-0.62(-1.62%)
Jul 15, 2011	38.28	38.28	37.78	38.03	1,725,962	-0.04(-0.10%)
Jul 14, 2011	38.59	38.66	38.04	38.07	1,428,051	-0.44(-1.14%)
Jul 13, 2011	38.71	38.92	38.41	38.50	980,499	-0.04(-0.10%)
Jul 12, 2011	38.39	38.86	38.36	38.54	1,398,420	+0.06(+0.15%)
Jul 11, 2011	39.06	39.09	38.42	38.49	1,265,720	-1.03(-2.60%)
Jul 08, 2011	39.27	39.53	39.22	39.51	1,374,862	-0.25(-0.63%)
Jul 07, 2011	39.63	39.77	39.52	39.76	1,135,274	+0.45(+1.14%)
Jul 06, 2011	39.02	39.38	38.98	39.32	1,203,866	+0.20(+0.50%)
Jul 05, 2011	39.25	39.29	38.97	39.12	1,380,166	-0.17(-0.43%)

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.