Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	36.82	37.24	35.37	35.44	2,861,417	-2.04(-5.45%)
Sep 29, 2011	37.94	38.07	36.62	37.48	1,694,560	+0.49(+1.32%)
Sep 28, 2011	38.76	38.87	36.93	36.99	1,765,629	-1.51(-3.93%)
Sep 27, 2011	38.55	39.47	38.07	38.51	1,985,391	+0.84(+2.23%)
Sep 26, 2011	37.32	37.74	36.33	37.67	1,833,336	+0.85(+2.31%)
Sep 23, 2011	36.21	37.28	35.81	36.81	1,924,024	+0.33(+0.92%)
Sep 22, 2011	37.64	37.93	35.78	36.48	3,500,705	-2.55(-6.53%)
Sep 21, 2011	41.96	41.96	38.92	39.03	2,012,162	-2.85(-6.81%)
Sep 20, 2011	42.30	42.91	41.86	41.88	1,317,434	-0.21(-0.49%)
Sep 19, 2011	42.78	42.98	41.86	42.09	1,362,443	-1.71(-3.90%)
Sep 16, 2011	43.17	43.85	42.64	43.80	2,523,693	+0.62(+1.44%)
Sep 15, 2011	41.97	43.20	41.52	43.18	2,066,835	+1.68(+4.05%)
Sep 14, 2011	40.48	41.83	39.75	41.50	2,751,678	+1.34(+3.33%)
Sep 13, 2011	40.42	40.68	39.52	40.16	2,731,570	+0.01(+0.03%)
Sep 12, 2011	39.87	40.20	39.32	40.15	3,480,917	-0.59(-1.45%)
Sep 09, 2011	41.93	42.19	40.22	40.74	2,139,913	-1.64(-3.86%)
Sep 08, 2011	43.42	43.54	42.06	42.38	1,561,344	-1.18(-2.71%)
Sep 07, 2011	42.25	43.62	41.61	43.56	1,880,764	+2.15(+5.19%)
Sep 06, 2011	41.41	42.29	40.85	41.41	2,490,166	-1.48(-3.46%)
Sep 02, 2011	42.84	43.94	42.47	42.89	2,146,386	-0.67(-1.54%)
Sep 01, 2011	43.70	44.42	43.26	43.56	2,043,455	-0.40(-0.90%)
Aug 31, 2011	43.10	44.02	42.53	43.96	3,092,066	+1.25(+2.92%)
Aug 30, 2011	42.01	42.89	41.43	42.71	1,669,261	+0.44(+1.04%)
Aug 29, 2011	40.68	42.30	40.58	42.27	1,998,451	+2.27(+5.67%)
Aug 26, 2011	38.65	40.03	37.73	40.00	2,017,352	+1.06(+2.73%)
Aug 25, 2011	40.69	41.19	38.55	38.94	1,897,181	-1.36(-3.38%)
Aug 24, 2011	40.16	40.57	39.18	40.30	2,434,830	+0.10(+0.24%)
Aug 23, 2011	40.36	40.58	39.34	40.20	2,388,172	+0.12(+0.29%)
Aug 22, 2011	41.18	41.18	39.05	40.09	2,261,221	+0.07(+0.17%)
Aug 19, 2011	40.92	41.94	39.95	40.02	1,764,577	-1.51(-3.63%)
Aug 18, 2011	42.71	43.00	40.87	41.53	2,168,771	-2.65(-6.00%)
Aug 17, 2011	44.40	44.81	43.86	44.18	1,739,593	+0.18(+0.41%)
Aug 16, 2011	44.29	45.00	43.90	44.00	2,224,863	-1.11(-2.45%)
Aug 15, 2011	44.54	45.62	44.41	45.11	1,654,581	+1.02(+2.32%)
Aug 12, 2011	45.35	45.69	43.78	44.09	1,767,476	-1.05(-2.32%)
Aug 11, 2011	43.22	46.01	42.81	45.13	2,558,876	+2.12(+4.94%)
Aug 10, 2011	41.85	45.67	41.48	43.01	4,610,267	-0.12(-0.28%)
Aug 09, 2011	41.45	43.26	38.76	43.13	3,766,260	+4.64(+12.05%)
Aug 08, 2011	41.45	41.53	38.49	38.49	3,542,378	-4.06(-9.54%)
Aug 05, 2011	45.16	45.36	41.72	42.55	3,295,763	-2.01(-4.51%)
Aug 04, 2011	46.64	46.75	44.50	44.56	2,172,258	-2.85(-6.01%)
Aug 03, 2011	46.74	47.63	45.54	47.41	3,065,959	+1.09(+2.35%)
Aug 02, 2011	48.42	48.50	46.29	46.32	3,131,464	-2.40(-4.92%)
Aug 01, 2011	50.48	50.65	48.17	48.72	1,894,526	-1.19(-2.39%)
Jul 29, 2011	49.67	50.32	49.23	49.91	1,542,664	-0.38(-0.76%)
Jul 28, 2011	50.31	50.83	49.83	50.29	1,654,548	-0.12(-0.24%)
Jul 27, 2011	52.30	52.33	50.15	50.41	2,673,902	-2.08(-3.96%)
Jul 26, 2011	52.85	52.85	52.05	52.50	875,257	-0.47(-0.88%)
Jul 25, 2011	52.58	53.55	52.45	52.96	1,369,220	-0.21(-0.39%)
Jul 22, 2011	53.26	53.27	53.09	53.17	651,750	-0.01(-0.02%)
Jul 21, 2011	53.23	53.35	52.91	53.18	1,342,606	+0.37(+0.69%)
Jul 20, 2011	52.63	53.23	52.55	52.82	1,191,901	+0.29(+0.56%)
Jul 19, 2011	51.90	52.55	51.81	52.53	1,091,840	+0.96(+1.86%)
Jul 18, 2011	51.42	51.78	50.66	51.56	1,226,713	+0.02(+0.04%)
Jul 15, 2011	51.19	51.65	50.91	51.55	1,112,298	+0.56(+1.10%)
Jul 14, 2011	52.20	52.67	50.97	50.99	1,766,870	-1.25(-2.40%)
Jul 13, 2011	52.16	53.70	51.68	52.24	2,210,384	+0.23(+0.44%)
Jul 12, 2011	51.36	52.82	51.30	52.01	1,073,705	+0.46(+0.89%)
Jul 11, 2011	52.03	52.48	51.41	51.55	1,065,547	-1.59(-3.00%)
Jul 08, 2011	52.59	53.18	52.37	53.15	610,238	-0.12(-0.23%)
Jul 07, 2011	53.26	53.47	52.90	53.27	898,133	+0.49(+0.92%)
Jul 06, 2011	52.23	52.86	51.81	52.78	1,202,278	+0.43(+0.83%)
Jul 05, 2011	51.67	52.47	51.08	52.35	1,674,795	+0.66(+1.27%)

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.