Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.46	30.85	30.22	30.39	22,057	-0.71(-2.28%)
Sep 29, 2011	32.02	32.34	31.10	31.10	56,168	-1.19(-3.69%)
Sep 28, 2011	33.22	33.27	32.29	32.29	34,914	-0.95(-2.86%)
Sep 27, 2011	33.42	33.84	33.17	33.24	28,589	+1.10(+3.42%)
Sep 26, 2011	31.71	32.14	31.49	32.14	24,290	+0.07(+0.22%)
Sep 23, 2011	31.45	32.25	31.45	32.07	49,077	+0.93(+2.99%)
Sep 22, 2011	31.10	31.43	30.64	31.14	30,697	-1.86(-5.64%)
Sep 21, 2011	33.82	34.13	33.00	33.00	16,500	-1.05(-3.08%)
Sep 20, 2011	33.92	34.30	33.65	34.05	11,654	+0.86(+2.59%)
Sep 19, 2011	32.49	33.19	32.46	33.19	11,679	-1.01(-2.95%)
Sep 16, 2011	34.08	34.20	33.40	34.20	7,232	-0.30(-0.87%)
Sep 15, 2011	34.06	34.50	33.89	34.50	24,962	+0.43(+1.26%)
Sep 14, 2011	33.14	34.20	32.77	34.07	22,712	+1.74(+5.38%)
Sep 13, 2011	32.09	32.40	31.79	32.33	22,552	+1.13(+3.62%)
Sep 12, 2011	30.80	31.20	30.62	31.20	21,308	+0.05(+0.16%)
Sep 09, 2011	31.45	31.68	30.87	31.15	37,274	-1.22(-3.77%)
Sep 08, 2011	32.60	33.18	32.32	32.37	111,225	-1.01(-3.03%)
Sep 07, 2011	32.94	33.44	32.91	33.38	46,015	+1.94(+6.17%)
Sep 06, 2011	31.31	31.64	30.85	31.44	63,800	-1.56(-4.73%)
Sep 02, 2011	32.97	33.24	32.71	33.00	9,779	-0.96(-2.83%)
Sep 01, 2011	34.17	34.50	33.88	33.96	24,280	-0.95(-2.72%)
Aug 31, 2011	34.69	35.27	34.57	34.91	25,526	+0.38(+1.10%)
Aug 30, 2011	34.02	34.53	33.76	34.53	8,852	-0.32(-0.92%)
Aug 29, 2011	34.46	34.85	34.36	34.85	19,664	+1.35(+4.03%)
Aug 26, 2011	32.52	33.57	32.46	33.50	8,444	+0.82(+2.51%)
Aug 25, 2011	33.28	33.28	32.38	32.68	18,336	-0.77(-2.30%)
Aug 24, 2011	32.67	33.45	32.67	33.45	9,900	+0.87(+2.67%)
Aug 23, 2011	31.76	32.70	31.76	32.58	15,806	+0.98(+3.10%)
Aug 22, 2011	32.19	32.19	31.56	31.60	23,178	-0.24(-0.75%)
Aug 19, 2011	31.45	32.57	31.44	31.84	326,118	-0.97(-2.96%)
Aug 18, 2011	33.11	33.11	32.30	32.81	54,915	-1.77(-5.12%)
Aug 17, 2011	34.86	35.15	34.36	34.58	11,097	+0.26(+0.76%)
Aug 16, 2011	34.93	35.03	34.29	34.32	37,326	-1.20(-3.38%)
Aug 15, 2011	35.76	35.77	35.32	35.52	15,101	+0.15(+0.42%)
Aug 12, 2011	35.35	35.49	35.03	35.37	8,755	+0.34(+0.97%)
Aug 11, 2011	33.15	35.03	32.81	35.03	58,111	+2.90(+9.03%)
Aug 10, 2011	33.24	33.24	31.87	32.13	20,427	-1.52(-4.52%)
Aug 09, 2011	32.21	33.65	31.82	33.65	29,392	+1.55(+4.83%)
Aug 08, 2011	32.60	33.05	31.46	32.10	16,800	-2.77(-7.94%)
Aug 05, 2011	35.38	35.48	33.66	34.87	19,067	+1.06(+3.14%)
Aug 04, 2011	35.46	35.46	33.81	33.81	21,753	-1.39(-3.95%)
Aug 03, 2011	35.23	35.26	34.25	35.20	10,607	+0.43(+1.24%)
Aug 02, 2011	35.28	35.78	34.76	34.77	14,907	-1.93(-5.26%)
Aug 01, 2011	37.81	37.81	36.26	36.70	29,979	-0.45(-1.21%)
Jul 29, 2011	36.25	37.42	36.25	37.15	12,247	-0.77(-2.03%)
Jul 28, 2011	37.70	38.44	37.65	37.92	10,393	-0.70(-1.81%)
Jul 27, 2011	39.52	39.64	38.59	38.62	32,764	-0.82(-2.08%)
Jul 26, 2011	39.56	39.66	39.30	39.44	8,367	-0.49(-1.23%)
Jul 25, 2011	39.77	40.08	39.77	39.93	12,233	+0.34(+0.86%)
Jul 22, 2011	39.51	39.63	39.47	39.59	49,666	+0.69(+1.77%)
Jul 21, 2011	38.09	38.90	38.01	38.90	45,216	+0.85(+2.23%)
Jul 20, 2011	37.69	38.16	37.60	38.05	8,964	-0.04(-0.11%)
Jul 19, 2011	37.44	38.11	37.44	38.09	22,225	-1.09(-2.78%)
Jul 18, 2011	40.02	40.02	38.67	39.18	12,707	-1.54(-3.78%)
Jul 15, 2011	40.19	40.72	40.07	40.72	14,184	+1.31(+3.32%)
Jul 14, 2011	39.85	40.07	39.24	39.41	17,314	-0.35(-0.88%)
Jul 13, 2011	38.94	40.05	38.94	39.76	11,947	+1.49(+3.89%)
Jul 12, 2011	38.01	38.60	38.01	38.27	13,827	-0.20(-0.52%)
Jul 11, 2011	38.61	38.93	38.20	38.47	19,486	-1.39(-3.49%)
Jul 08, 2011	39.70	39.99	39.56	39.86	15,853	-0.39(-0.97%)
Jul 07, 2011	39.56	40.25	39.50	40.25	23,217	+0.05(+0.12%)
Jul 06, 2011	39.92	40.20	39.87	40.20	25,472	-0.06(-0.15%)
Jul 05, 2011	40.33	40.56	40.20	40.26	16,252	+0.23(+0.57%)

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.