Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	28.48	28.83	28.09	28.24	1,907,809	-0.54(-1.87%)
Sep 29, 2011	29.06	29.20	28.19	28.77	1,521,052	+0.30(+1.06%)
Sep 28, 2011	29.34	29.41	28.45	28.47	1,594,630	-0.80(-2.74%)
Sep 27, 2011	29.31	29.86	29.12	29.27	2,277,517	+0.65(+2.26%)
Sep 26, 2011	28.50	28.66	27.92	28.63	1,688,844	+0.46(+1.62%)
Sep 23, 2011	28.29	28.75	28.07	28.17	1,625,537	-0.28(-0.99%)
Sep 22, 2011	29.12	29.12	28.14	28.45	2,327,356	-1.37(-4.61%)
Sep 21, 2011	30.43	30.65	29.80	29.83	2,188,080	-0.67(-2.21%)
Sep 20, 2011	30.73	31.11	30.41	30.50	1,236,454	-0.18(-0.59%)
Sep 19, 2011	30.74	30.81	30.16	30.68	1,386,570	-0.55(-1.75%)
Sep 16, 2011	31.25	31.41	30.92	31.23	2,135,819	+0.07(+0.23%)
Sep 15, 2011	31.39	31.40	30.98	31.16	1,876,576	+0.04(+0.12%)
Sep 14, 2011	31.18	31.48	30.49	31.12	1,565,645	+0.27(+0.88%)
Sep 13, 2011	30.78	31.04	30.44	30.85	1,403,415	+0.15(+0.47%)
Sep 12, 2011	30.37	30.82	29.98	30.70	2,962,318	-0.27(-0.88%)
Sep 09, 2011	31.24	31.25	30.68	30.98	2,859,946	-0.72(-2.27%)
Sep 08, 2011	31.92	32.29	31.56	31.70	2,676,526	-0.49(-1.53%)
Sep 07, 2011	32.09	32.35	32.00	32.19	2,547,410	+0.46(+1.46%)
Sep 06, 2011	30.78	31.78	30.70	31.72	2,426,080	-0.15(-0.49%)
Sep 02, 2011	31.82	32.20	31.63	31.88	1,507,513	-0.61(-1.88%)
Sep 01, 2011	32.71	33.11	32.37	32.49	1,448,212	-0.21(-0.64%)
Aug 31, 2011	32.78	33.22	32.43	32.70	2,034,618	+0.12(+0.36%)
Aug 30, 2011	32.35	32.76	32.20	32.58	1,427,232	+0.19(+0.59%)
Aug 29, 2011	32.25	32.49	31.98	32.39	2,317,976	+0.58(+1.83%)
Aug 26, 2011	31.28	31.91	30.57	31.81	2,005,299	+0.35(+1.13%)
Aug 25, 2011	32.01	32.36	31.33	31.45	1,706,433	-0.47(-1.48%)
Aug 24, 2011	31.71	32.18	31.49	31.92	1,503,940	+0.22(+0.69%)
Aug 23, 2011	30.81	31.71	30.78	31.71	2,202,589	+1.04(+3.38%)
Aug 22, 2011	31.56	31.64	30.60	30.67	1,605,740	-0.22(-0.71%)
Aug 19, 2011	30.92	31.76	30.81	30.89	2,245,748	-0.39(-1.25%)
Aug 18, 2011	31.68	31.75	30.97	31.28	2,594,748	-1.17(-3.61%)
Aug 17, 2011	32.70	32.90	32.33	32.45	1,586,691	-0.07(-0.22%)
Aug 16, 2011	32.78	32.93	32.34	32.52	1,924,128	-0.44(-1.32%)
Aug 15, 2011	32.87	33.19	32.70	32.96	1,563,041	+0.32(+0.97%)
Aug 12, 2011	32.49	33.14	32.27	32.64	2,256,494	+0.35(+1.07%)
Aug 11, 2011	31.19	32.71	31.19	32.30	3,321,425	+1.41(+4.56%)
Aug 10, 2011	31.98	32.58	30.85	30.89	6,630,770	-1.81(-5.53%)
Aug 09, 2011	31.46	33.04	29.78	32.70	6,431,958	+2.97(+9.99%)
Aug 08, 2011	31.46	31.94	29.71	29.73	4,024,772	-2.47(-7.67%)
Aug 05, 2011	32.41	32.64	31.04	32.20	3,427,080	+0.22(+0.68%)
Aug 04, 2011	32.82	32.94	31.95	31.98	2,608,054	-1.20(-3.61%)
Aug 03, 2011	33.29	33.58	32.65	33.18	2,175,446	-0.03(-0.08%)
Aug 02, 2011	34.44	34.53	33.17	33.20	2,249,671	-1.46(-4.22%)
Aug 01, 2011	35.60	35.61	34.45	34.67	1,775,278	-0.58(-1.65%)
Jul 29, 2011	34.79	35.64	34.57	35.25	2,362,583	+0.20(+0.57%)
Jul 28, 2011	34.59	35.33	34.44	35.05	2,643,322	-0.64(-1.78%)
Jul 27, 2011	35.68	36.18	35.55	35.68	3,049,339	-0.27(-0.76%)
Jul 26, 2011	35.98	35.98	35.57	35.96	1,726,487	+0.05(+0.13%)
Jul 25, 2011	35.40	35.97	35.27	35.91	1,550,395	+0.20(+0.56%)
Jul 22, 2011	35.61	35.76	35.43	35.71	721,036	+0.05(+0.13%)
Jul 21, 2011	35.39	35.73	35.14	35.67	1,116,903	+0.53(+1.50%)
Jul 20, 2011	35.32	35.32	34.96	35.14	1,785,276	+0.05(+0.16%)
Jul 19, 2011	34.97	35.20	34.83	35.08	1,595,203	+0.35(+0.99%)
Jul 18, 2011	35.59	35.69	34.59	34.74	1,843,298	-1.09(-3.04%)
Jul 15, 2011	35.82	35.83	35.39	35.83	1,014,978	+0.15(+0.41%)
Jul 14, 2011	36.24	36.26	35.58	35.68	1,475,087	-0.44(-1.21%)
Jul 13, 2011	36.06	36.38	35.96	36.12	1,568,420	+0.24(+0.66%)
Jul 12, 2011	36.10	36.10	35.46	35.88	2,374,139	-0.38(-1.05%)
Jul 11, 2011	36.22	36.43	36.09	36.27	1,761,659	-0.40(-1.09%)
Jul 08, 2011	36.08	36.84	36.03	36.67	2,284,073	+0.26(+0.72%)
Jul 07, 2011	36.28	36.57	36.15	36.40	1,841,669	+0.38(+1.06%)
Jul 06, 2011	35.68	36.10	35.55	36.02	1,424,804	+0.33(+0.92%)
Jul 05, 2011	35.44	35.84	35.35	35.69	1,100,656	+0.14(+0.38%)

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.