Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.42	25.56	24.78	24.80	24,015,136	-1.41(-5.36%)
Sep 29, 2011	27.21	27.47	25.64	26.21	19,466,836	-0.18(-0.68%)
Sep 28, 2011	28.00	28.45	26.31	26.39	19,606,898	-1.62(-5.77%)
Sep 27, 2011	28.70	29.18	27.73	28.01	27,067,574	+0.59(+2.13%)
Sep 26, 2011	26.00	27.49	25.26	27.42	25,566,088	+1.68(+6.54%)
Sep 23, 2011	26.38	26.70	25.61	25.74	28,366,916	-0.85(-3.21%)
Sep 22, 2011	26.90	27.53	26.06	26.59	32,801,482	-1.93(-6.75%)
Sep 21, 2011	30.85	31.22	28.42	28.52	37,092,628	-2.35(-7.61%)
Sep 20, 2011	31.31	31.44	30.65	30.87	22,223,466	-0.23(-0.73%)
Sep 19, 2011	31.62	31.65	30.89	31.09	16,012,823	-1.32(-4.06%)
Sep 16, 2011	32.90	33.00	31.97	32.41	15,930,911	-0.25(-0.77%)
Sep 15, 2011	32.52	32.89	32.18	32.66	15,298,908	+0.67(+2.11%)
Sep 14, 2011	31.87	32.51	30.48	31.99	39,023,552	-0.11(-0.33%)
Sep 13, 2011	32.20	32.82	31.26	32.09	22,706,254	-0.06(-0.18%)
Sep 12, 2011	31.42	32.53	31.22	32.15	19,860,990	-0.08(-0.25%)
Sep 09, 2011	33.36	33.41	31.92	32.23	19,095,310	-1.58(-4.69%)
Sep 08, 2011	34.43	35.01	33.59	33.82	14,884,216	-0.54(-1.58%)
Sep 07, 2011	34.04	34.38	33.41	34.36	15,618,035	+1.15(+3.45%)
Sep 06, 2011	32.04	33.30	31.91	33.21	18,860,160	-0.54(-1.61%)
Sep 02, 2011	34.40	34.53	33.43	33.76	13,336,253	-1.20(-3.44%)
Sep 01, 2011	36.31	36.44	34.95	34.96	16,985,422	-1.10(-3.04%)
Aug 31, 2011	35.98	36.96	35.62	36.06	21,073,690	+0.76(+2.16%)
Aug 30, 2011	34.53	35.65	34.23	35.30	18,013,726	+0.58(+1.66%)
Aug 29, 2011	34.55	34.80	33.90	34.72	15,659,134	+1.09(+3.26%)
Aug 26, 2011	31.92	34.09	31.87	33.62	19,782,682	+1.28(+3.96%)
Aug 25, 2011	33.41	33.48	32.20	32.34	25,158,516	-0.59(-1.80%)
Aug 24, 2011	32.68	33.01	31.74	32.93	17,501,104	+0.33(+1.02%)
Aug 23, 2011	30.45	32.62	29.84	32.60	23,220,382	+2.36(+7.80%)
Aug 22, 2011	32.20	32.24	30.14	30.24	25,567,950	-0.61(-1.97%)
Aug 19, 2011	32.46	33.75	30.66	30.85	31,937,428	-2.28(-6.88%)
Aug 18, 2011	35.45	35.46	32.66	33.13	33,920,272	-3.73(-10.12%)
Aug 17, 2011	37.85	38.11	36.53	36.86	15,144,334	-0.38(-1.02%)
Aug 16, 2011	38.14	38.38	36.66	37.24	16,888,204	-1.39(-3.59%)
Aug 15, 2011	37.35	38.85	37.35	38.63	17,140,828	+1.74(+4.73%)
Aug 12, 2011	37.45	37.53	36.49	36.88	14,027,782	+0.20(+0.55%)
Aug 11, 2011	35.55	37.30	34.87	36.68	20,636,668	+1.57(+4.46%)
Aug 10, 2011	35.75	36.75	34.52	35.12	27,412,658	-1.18(-3.24%)
Aug 09, 2011	36.53	36.53	33.92	36.29	26,302,964	+1.88(+5.47%)
Aug 08, 2011	36.53	36.97	33.95	34.41	29,567,572	-3.78(-9.90%)
Aug 05, 2011	39.33	39.80	36.37	38.19	31,693,420	-0.76(-1.96%)
Aug 04, 2011	42.11	42.15	38.85	38.95	28,788,426	-4.08(-9.48%)
Aug 03, 2011	42.79	43.07	41.00	43.03	20,963,468	+0.32(+0.76%)
Aug 02, 2011	43.73	44.64	42.69	42.71	15,298,841	-1.44(-3.25%)
Aug 01, 2011	45.33	45.41	43.49	44.14	11,090,628	-0.24(-0.55%)
Jul 29, 2011	43.77	44.75	43.43	44.38	11,159,234	-0.11(-0.26%)
Jul 28, 2011	44.70	45.61	44.49	44.50	14,021,604	-0.11(-0.25%)
Jul 27, 2011	45.46	45.98	44.52	44.61	13,861,592	-1.25(-2.72%)
Jul 26, 2011	46.63	46.66	45.50	45.86	14,153,678	-0.58(-1.26%)
Jul 25, 2011	45.87	46.85	45.83	46.44	11,603,279	+0.06(+0.12%)
Jul 22, 2011	46.39	46.73	45.71	46.39	15,003,375	+0.22(+0.47%)
Jul 21, 2011	45.05	46.23	44.94	46.17	23,693,030	+1.35(+3.00%)
Jul 20, 2011	45.14	45.37	44.44	44.82	14,389,037	-0.09(-0.20%)
Jul 19, 2011	43.73	44.94	43.71	44.91	17,998,686	+1.83(+4.25%)
Jul 18, 2011	43.40	43.95	42.58	43.08	22,366,278	+0.03(+0.08%)
Jul 15, 2011	42.45	43.14	42.38	43.05	15,604,209	+1.01(+2.41%)
Jul 14, 2011	43.03	43.04	41.85	42.03	16,709,706	-0.64(-1.50%)
Jul 13, 2011	42.56	43.59	42.53	42.67	14,609,275	+0.32(+0.77%)
Jul 12, 2011	42.37	42.98	42.10	42.35	11,177,256	-0.22(-0.51%)
Jul 11, 2011	42.86	43.46	42.23	42.57	14,014,955	-1.26(-2.87%)
Jul 08, 2011	42.67	43.83	42.60	43.83	12,715,364	-0.21(-0.48%)
Jul 07, 2011	43.08	44.24	43.06	44.04	19,249,196	+1.33(+3.11%)
Jul 06, 2011	42.15	42.75	41.80	42.71	12,910,648	+0.41(+0.98%)
Jul 05, 2011	41.52	42.58	41.34	42.29	13,170,317	+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.