Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.96	33.12	32.63	32.65	5,513,931	-0.67(-2.02%)
Sep 29, 2011	33.49	33.74	32.78	33.32	5,073,975	+0.31(+0.94%)
Sep 28, 2011	33.35	33.56	32.98	33.01	5,548,914	-0.25(-0.75%)
Sep 27, 2011	33.69	33.87	33.19	33.26	6,555,869	+0.19(+0.59%)
Sep 26, 2011	32.80	33.10	32.31	33.07	5,950,949	+0.55(+1.68%)
Sep 23, 2011	32.71	32.84	32.31	32.52	6,934,151	-0.30(-0.91%)
Sep 22, 2011	33.14	33.64	32.43	32.82	10,994,279	-1.20(-3.52%)
Sep 21, 2011	35.11	35.12	34.02	34.02	5,385,268	-1.11(-3.15%)
Sep 20, 2011	35.27	35.60	35.00	35.12	3,481,327	+0.06(+0.18%)
Sep 19, 2011	34.69	35.23	34.56	35.06	3,774,290	-0.09(-0.26%)
Sep 16, 2011	35.24	35.46	34.78	35.15	7,941,553	+0.15(+0.44%)
Sep 15, 2011	34.58	35.01	34.19	35.00	4,337,116	+0.79(+2.32%)
Sep 14, 2011	33.91	34.59	33.39	34.21	5,305,298	+0.55(+1.64%)
Sep 13, 2011	33.57	33.73	33.21	33.66	4,394,392	+0.20(+0.60%)
Sep 12, 2011	32.68	33.50	32.55	33.46	5,123,561	+0.48(+1.45%)
Sep 09, 2011	33.37	33.50	32.67	32.98	5,810,185	-0.75(-2.24%)
Sep 08, 2011	33.88	34.10	33.62	33.73	3,990,839	-0.21(-0.63%)
Sep 07, 2011	33.41	33.95	33.23	33.95	3,576,613	+0.70(+2.10%)
Sep 06, 2011	32.79	33.31	32.60	33.25	4,873,629	-0.35(-1.03%)
Sep 02, 2011	33.93	34.00	33.50	33.59	4,162,213	-0.80(-2.32%)
Sep 01, 2011	34.79	35.03	34.34	34.39	4,191,359	-0.26(-0.74%)
Aug 31, 2011	34.75	35.08	34.43	34.65	5,496,765	+0.12(+0.36%)
Aug 30, 2011	34.12	34.70	33.95	34.52	4,115,546	+0.31(+0.91%)
Aug 29, 2011	34.01	34.22	33.96	34.21	11,140,483	+0.50(+1.48%)
Aug 26, 2011	33.32	33.81	32.60	33.71	6,888,303	+0.51(+1.52%)
Aug 25, 2011	33.93	33.93	33.15	33.21	8,270,433	-0.56(-1.66%)
Aug 24, 2011	33.30	33.80	33.12	33.77	4,963,746	+0.34(+1.03%)
Aug 23, 2011	31.28	33.46	31.28	33.42	4,949,863	+1.08(+3.35%)
Aug 22, 2011	32.78	32.89	32.24	32.34	5,021,800	+0.26(+0.82%)
Aug 19, 2011	31.77	32.59	31.72	32.08	8,950,427	-0.07(-0.22%)
Aug 18, 2011	32.14	32.51	31.74	32.15	9,226,367	-0.98(-2.97%)
Aug 17, 2011	33.30	33.55	32.87	33.13	4,425,331	-0.09(-0.27%)
Aug 16, 2011	32.68	33.35	32.62	33.22	5,676,130	+0.06(+0.19%)
Aug 15, 2011	32.79	33.17	32.55	33.16	4,707,524	+0.42(+1.29%)
Aug 12, 2011	32.58	33.05	32.24	32.74	6,227,473	+0.33(+1.00%)
Aug 11, 2011	31.29	32.78	31.19	32.41	8,822,719	+1.38(+4.44%)
Aug 10, 2011	31.90	32.05	30.97	31.03	12,915,123	-1.38(-4.25%)
Aug 09, 2011	32.40	32.52	31.18	32.41	15,413,621	+0.80(+2.52%)
Aug 08, 2011	32.81	33.33	31.61	31.61	12,392,459	-1.90(-5.68%)
Aug 05, 2011	33.43	33.91	32.52	33.52	10,298,385	+0.36(+1.09%)
Aug 04, 2011	34.02	34.17	33.16	33.16	6,717,424	-1.24(-3.60%)
Aug 03, 2011	34.36	34.52	34.02	34.40	5,403,193	+0.05(+0.14%)
Aug 02, 2011	34.81	35.09	34.32	34.35	6,120,849	-0.73(-2.07%)
Aug 01, 2011	35.85	35.97	34.76	35.08	4,951,950	-0.58(-1.63%)
Jul 29, 2011	35.77	36.01	35.37	35.66	4,201,187	-0.20(-0.55%)
Jul 28, 2011	36.07	36.27	35.64	35.86	3,649,705	-0.42(-1.16%)
Jul 27, 2011	36.74	36.74	36.20	36.27	5,411,017	-0.55(-1.50%)
Jul 26, 2011	36.72	36.99	36.66	36.83	4,205,514	+0.15(+0.42%)
Jul 25, 2011	36.63	36.81	36.39	36.68	3,519,885	-0.19(-0.51%)
Jul 22, 2011	36.88	37.00	36.64	36.86	2,393,134	+0.05(+0.14%)
Jul 21, 2011	36.47	37.15	36.41	36.81	3,425,468	+0.47(+1.31%)
Jul 20, 2011	36.47	36.70	36.25	36.34	2,901,201	-0.39(-1.06%)
Jul 19, 2011	36.50	36.83	36.28	36.72	3,313,787	+0.48(+1.32%)
Jul 18, 2011	36.52	36.64	36.00	36.25	2,827,462	-0.53(-1.45%)
Jul 15, 2011	36.97	37.11	36.51	36.78	3,859,572	-0.12(-0.34%)
Jul 14, 2011	37.28	37.48	36.82	36.90	2,698,164	-0.28(-0.74%)
Jul 13, 2011	37.42	37.60	37.09	37.18	2,520,060	-0.08(-0.22%)
Jul 12, 2011	37.35	37.53	37.05	37.26	3,310,974	-0.04(-0.11%)
Jul 11, 2011	37.41	37.51	37.17	37.31	2,903,638	-0.44(-1.16%)
Jul 08, 2011	37.71	38.02	37.24	37.74	3,968,447	-0.36(-0.95%)
Jul 07, 2011	37.65	38.10	37.62	38.10	4,051,227	+0.71(+1.89%)
Jul 06, 2011	37.18	37.59	37.10	37.40	3,016,760	+0.23(+0.61%)
Jul 05, 2011	37.40	37.40	37.06	37.17	3,389,855	-0.15(-0.41%)

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.