Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	36.88	38.11	36.82	36.98	2,167,832	-0.21(-0.55%)
Sep 29, 2011	37.08	37.93	36.67	37.19	2,900,465	+0.75(+2.06%)
Sep 28, 2011	38.46	38.65	36.41	36.44	2,629,531	-1.75(-4.59%)
Sep 27, 2011	39.84	39.90	37.99	38.19	2,919,349	-0.46(-1.19%)
Sep 26, 2011	37.37	38.90	36.97	38.65	3,215,632	+0.91(+2.40%)
Sep 23, 2011	39.04	39.04	36.87	37.74	5,174,895	-2.14(-5.37%)
Sep 22, 2011	39.92	40.49	39.28	39.89	4,959,861	-2.50(-5.89%)
Sep 21, 2011	42.89	43.89	42.32	42.38	2,927,592	-0.62(-1.44%)
Sep 20, 2011	42.21	43.86	41.98	43.01	2,896,484	+0.80(+1.90%)
Sep 19, 2011	42.36	42.87	41.71	42.20	2,251,357	-0.34(-0.79%)
Sep 16, 2011	42.28	42.96	41.69	42.54	4,025,116	+0.24(+0.56%)
Sep 15, 2011	42.73	42.77	41.34	42.30	3,401,232	-0.75(-1.75%)
Sep 14, 2011	43.19	43.92	42.74	43.05	2,264,758	-0.52(-1.20%)
Sep 13, 2011	43.14	44.12	42.66	43.58	2,799,247	+0.19(+0.44%)
Sep 12, 2011	43.56	44.15	42.10	43.38	2,976,856	-0.74(-1.68%)
Sep 09, 2011	44.29	45.13	43.53	44.12	3,148,081	-0.56(-1.25%)
Sep 08, 2011	44.83	45.03	44.27	44.68	2,572,664	+0.40(+0.91%)
Sep 07, 2011	42.73	44.36	42.63	44.28	2,290,917	+0.47(+1.06%)
Sep 06, 2011	44.10	45.42	43.42	43.81	4,560,241	-0.37(-0.83%)
Sep 02, 2011	43.59	44.47	43.52	44.18	3,130,457	+1.23(+2.86%)
Sep 01, 2011	42.85	43.63	42.40	42.95	2,773,959	+0.02(+0.06%)
Aug 31, 2011	43.04	43.45	42.33	42.92	2,904,745	-0.29(-0.68%)
Aug 30, 2011	43.22	43.65	42.59	43.22	2,363,780	+0.58(+1.37%)
Aug 29, 2011	42.85	42.92	41.66	42.63	2,239,226	+0.07(+0.16%)
Aug 26, 2011	41.93	42.63	40.83	42.56	2,251,419	+0.81(+1.95%)
Aug 25, 2011	40.30	42.15	40.01	41.75	3,217,839	+1.01(+2.48%)
Aug 24, 2011	40.83	41.15	39.90	40.74	4,806,321	-0.44(-1.07%)
Aug 23, 2011	41.62	42.08	40.64	41.18	4,129,767	-1.16(-2.74%)
Aug 22, 2011	40.64	42.62	40.62	42.34	4,936,716	+1.69(+4.16%)
Aug 19, 2011	39.82	41.19	39.81	40.65	5,891,944	+1.24(+3.15%)
Aug 18, 2011	39.89	39.97	39.14	39.41	3,108,114	-0.28(-0.70%)
Aug 17, 2011	39.63	40.44	39.28	39.69	3,081,534	+0.22(+0.55%)
Aug 16, 2011	40.05	40.13	39.28	39.47	3,098,702	-0.64(-1.61%)
Aug 15, 2011	38.86	40.26	38.32	40.12	4,132,316	+1.35(+3.49%)
Aug 12, 2011	38.98	38.99	38.01	38.76	2,980,789	-0.23(-0.59%)
Aug 11, 2011	38.24	39.61	37.46	38.99	5,437,087	+0.19(+0.50%)
Aug 10, 2011	37.52	39.79	37.02	38.80	7,002,652	+1.29(+3.44%)
Aug 09, 2011	35.26	37.64	35.61	37.51	6,726,997	+2.08(+5.88%)
Aug 08, 2011	35.26	36.84	35.04	35.43	8,806,881	+0.50(+1.42%)
Aug 05, 2011	34.42	35.24	33.90	34.93	7,624,562	+0.77(+2.25%)
Aug 04, 2011	36.62	36.76	33.59	34.16	5,744,973	-2.03(-5.62%)
Aug 03, 2011	36.08	36.57	35.49	36.20	4,868,888	+0.48(+1.34%)
Aug 02, 2011	35.45	36.43	35.10	35.72	4,598,560	+0.56(+1.59%)
Aug 01, 2011	34.78	35.52	34.44	35.16	3,323,092	+0.60(+1.74%)
Jul 29, 2011	35.34	35.50	34.52	34.56	5,430,638	-0.67(-1.90%)
Jul 28, 2011	37.31	37.31	35.15	35.23	8,383,518	-2.13(-5.69%)
Jul 27, 2011	38.59	38.91	37.24	37.36	4,080,826	-1.36(-3.51%)
Jul 26, 2011	38.48	38.89	38.24	38.71	2,837,134	+0.24(+0.63%)
Jul 25, 2011	39.68	39.84	38.39	38.47	4,327,979	-0.80(-2.04%)
Jul 22, 2011	39.34	39.45	39.26	39.27	1,861,681	+0.39(+1.00%)
Jul 21, 2011	39.53	39.66	38.74	38.88	2,495,885	-0.50(-1.26%)
Jul 20, 2011	39.14	39.70	38.91	39.38	2,551,658	+0.02(+0.06%)
Jul 19, 2011	40.77	40.80	38.98	39.35	4,801,796	-1.38(-3.39%)
Jul 18, 2011	40.51	41.17	40.44	40.74	2,326,494	+0.41(+1.01%)
Jul 15, 2011	40.11	40.75	39.99	40.33	1,829,575	+0.34(+0.85%)
Jul 14, 2011	41.09	41.11	39.83	39.99	2,493,160	-0.63(-1.54%)
Jul 13, 2011	40.36	41.29	40.14	40.61	4,142,964	+0.72(+1.80%)
Jul 12, 2011	38.64	40.11	38.44	39.89	4,199,550	+1.36(+3.52%)
Jul 11, 2011	39.15	39.63	38.35	38.53	2,152,354	-0.46(-1.18%)
Jul 08, 2011	39.29	39.57	38.75	38.99	2,282,058	-0.03(-0.08%)
Jul 07, 2011	39.89	40.09	38.99	39.02	2,812,588	-0.65(-1.64%)
Jul 06, 2011	39.30	39.97	39.14	39.68	2,471,359	+0.56(+1.44%)
Jul 05, 2011	39.02	39.30	38.62	39.11	3,608,944	+0.94(+2.47%)

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.