Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	27.81	28.13	27.35	27.39	627,692	-0.86(-3.03%)
Sep 29, 2011	28.74	28.74	26.93	28.25	934,542	+0.11(+0.38%)
Sep 28, 2011	29.32	29.33	28.12	28.14	275,969	-1.14(-3.89%)
Sep 27, 2011	30.04	30.04	29.19	29.28	434,338	-0.10(-0.34%)
Sep 26, 2011	28.66	29.47	28.60	29.38	291,122	+0.86(+3.03%)
Sep 23, 2011	29.60	29.66	28.25	28.51	797,844	-1.13(-3.81%)
Sep 22, 2011	29.57	30.63	29.04	29.64	498,626	-0.91(-2.99%)
Sep 21, 2011	31.43	31.67	30.41	30.56	249,832	-0.84(-2.67%)
Sep 20, 2011	31.89	32.25	31.30	31.40	217,927	-0.38(-1.20%)
Sep 19, 2011	31.48	32.23	30.41	31.78	263,582	-0.27(-0.86%)
Sep 16, 2011	32.00	32.26	31.35	32.05	733,556	+0.11(+0.34%)
Sep 15, 2011	32.55	32.55	31.79	31.94	329,386	-0.45(-1.38%)
Sep 14, 2011	31.90	32.80	31.45	32.39	518,591	+0.55(+1.72%)
Sep 13, 2011	31.15	32.23	31.03	31.84	422,216	+0.81(+2.62%)
Sep 12, 2011	30.56	31.21	30.33	31.03	373,682	-0.03(-0.11%)
Sep 09, 2011	31.25	31.61	30.83	31.06	362,680	-0.39(-1.24%)
Sep 08, 2011	31.82	32.29	31.28	31.45	249,830	-0.64(-1.99%)
Sep 07, 2011	31.72	32.11	31.22	32.09	430,032	+0.64(+2.03%)
Sep 06, 2011	30.06	31.50	29.36	31.45	362,245	+0.52(+1.66%)
Sep 02, 2011	31.53	32.00	30.89	30.94	429,197	-1.10(-3.45%)
Sep 01, 2011	32.86	32.86	31.79	32.04	787,626	-0.72(-2.21%)
Aug 31, 2011	33.92	34.19	32.60	32.77	652,289	-0.81(-2.42%)
Aug 30, 2011	32.67	34.31	32.66	33.58	1,482,686	+0.92(+2.82%)
Aug 29, 2011	32.03	33.11	32.03	32.66	671,063	+1.14(+3.63%)
Aug 26, 2011	29.49	31.66	29.14	31.51	724,268	+1.93(+6.53%)
Aug 25, 2011	29.91	30.19	29.39	29.58	376,967	-0.12(-0.39%)
Aug 24, 2011	29.27	30.17	29.23	29.70	307,628	+0.44(+1.50%)
Aug 23, 2011	28.27	29.31	27.64	29.26	602,496	+1.14(+4.07%)
Aug 22, 2011	28.96	28.96	27.88	28.12	627,978	-0.38(-1.34%)
Aug 19, 2011	28.69	29.57	28.31	28.50	670,698	-0.68(-2.33%)
Aug 18, 2011	29.91	30.12	28.92	29.18	849,290	-1.52(-4.94%)
Aug 17, 2011	30.38	30.85	30.34	30.69	588,978	+0.56(+1.84%)
Aug 16, 2011	29.84	30.35	29.53	30.14	372,591	-0.12(-0.38%)
Aug 15, 2011	29.57	30.25	29.33	30.25	400,035	+0.81(+2.76%)
Aug 12, 2011	29.05	29.57	28.31	29.44	468,190	+0.58(+2.01%)
Aug 11, 2011	27.88	29.20	27.73	28.86	687,023	+1.20(+4.35%)
Aug 10, 2011	28.77	30.16	27.54	27.66	446,347	-1.82(-6.19%)
Aug 09, 2011	28.25	29.55	27.20	29.48	634,744	+1.96(+7.14%)
Aug 08, 2011	27.95	28.75	27.46	27.52	706,433	-1.12(-3.91%)
Aug 05, 2011	28.90	29.23	27.93	28.64	466,276	-0.02(-0.09%)
Aug 04, 2011	28.99	29.41	28.63	28.66	426,400	-0.66(-2.26%)
Aug 03, 2011	29.07	29.47	28.36	29.33	450,768	+0.25(+0.86%)
Aug 02, 2011	29.43	29.84	28.98	29.08	370,447	-0.54(-1.82%)
Aug 01, 2011	29.81	30.21	29.09	29.62	351,950	-0.02(-0.08%)
Jul 29, 2011	28.67	29.73	28.35	29.64	271,526	+0.63(+2.17%)
Jul 28, 2011	29.26	29.46	28.91	29.01	350,456	-0.11(-0.37%)
Jul 27, 2011	29.63	29.63	28.74	29.12	298,798	-0.62(-2.09%)
Jul 26, 2011	29.78	30.31	29.63	29.74	163,544	+0.05(+0.17%)
Jul 25, 2011	29.67	30.34	29.67	29.69	227,855	-0.08(-0.28%)
Jul 22, 2011	30.05	30.17	29.66	29.77	396,284	+0.07(+0.25%)
Jul 21, 2011	29.66	31.72	28.61	29.70	1,060,335	-1.01(-3.29%)
Jul 20, 2011	31.09	31.09	30.54	30.71	418,795	-0.33(-1.07%)
Jul 19, 2011	30.88	31.26	30.51	31.04	375,307	+0.48(+1.57%)
Jul 18, 2011	30.49	30.80	30.18	30.56	146,283	-0.12(-0.38%)
Jul 15, 2011	30.42	30.78	30.06	30.68	204,240	+0.31(+1.04%)
Jul 14, 2011	30.64	31.04	30.12	30.36	311,709	-0.13(-0.43%)
Jul 13, 2011	30.54	30.86	30.25	30.49	305,219	+0.15(+0.49%)
Jul 12, 2011	30.32	30.64	29.96	30.35	320,224	-0.14(-0.46%)
Jul 11, 2011	31.22	31.29	30.38	30.49	380,919	-1.05(-3.34%)
Jul 08, 2011	31.17	31.62	31.11	31.54	151,125	+0.06(+0.18%)
Jul 07, 2011	31.22	31.90	30.97	31.48	293,870	+0.39(+1.25%)
Jul 06, 2011	31.08	31.33	30.74	31.09	208,510	+0.04(+0.13%)
Jul 05, 2011	31.19	31.25	30.69	31.05	230,070	-0.02(-0.08%)

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.