Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	38.00	38.49	37.47	37.83	5,451,365	-0.47(-1.24%)
Sep 29, 2011	39.73	39.97	37.12	38.31	7,387,334	-0.84(-2.16%)
Sep 28, 2011	41.83	41.88	38.98	39.15	5,753,374	-2.68(-6.40%)
Sep 27, 2011	41.65	42.89	41.27	41.83	4,217,960	+1.07(+2.63%)
Sep 26, 2011	41.91	42.16	39.81	40.76	4,885,155	-0.22(-0.54%)
Sep 23, 2011	40.26	41.26	39.80	40.98	3,938,663	+0.51(+1.27%)
Sep 22, 2011	41.65	41.92	40.17	40.46	4,885,663	-2.43(-5.67%)
Sep 21, 2011	44.25	44.78	42.90	42.90	2,951,154	-1.41(-3.19%)
Sep 20, 2011	43.79	45.83	43.79	44.31	4,827,647	+0.71(+1.64%)
Sep 19, 2011	43.06	43.84	43.00	43.59	3,483,219	-0.21(-0.47%)
Sep 16, 2011	43.10	43.88	42.79	43.80	3,266,994	+1.16(+2.72%)
Sep 15, 2011	43.56	43.56	42.19	42.64	5,194,630	+0.74(+1.77%)
Sep 14, 2011	41.38	42.39	40.84	41.90	2,253,304	+0.73(+1.77%)
Sep 13, 2011	40.39	41.28	40.18	41.17	2,364,498	+0.95(+2.37%)
Sep 12, 2011	40.07	40.71	39.80	40.22	2,984,559	-0.43(-1.06%)
Sep 09, 2011	41.54	41.54	40.32	40.65	2,630,903	-1.31(-3.13%)
Sep 08, 2011	41.78	42.60	41.74	41.97	2,316,985	+0.01(+0.03%)
Sep 07, 2011	41.71	42.14	41.61	41.95	3,687,543	+0.96(+2.33%)
Sep 06, 2011	40.22	41.05	39.77	41.00	2,615,899	-0.36(-0.87%)
Sep 02, 2011	41.59	42.16	41.21	41.36	2,444,743	-0.92(-2.18%)
Sep 01, 2011	41.91	42.86	41.63	42.28	3,326,873	+0.22(+0.52%)
Aug 31, 2011	42.34	42.68	41.71	42.06	2,631,848	+0.06(+0.13%)
Aug 30, 2011	41.60	42.31	41.38	42.01	3,081,963	+0.31(+0.75%)
Aug 29, 2011	41.68	42.35	41.59	41.69	3,779,635	+0.38(+0.93%)
Aug 26, 2011	39.95	41.49	39.34	41.31	3,320,604	+1.16(+2.89%)
Aug 25, 2011	40.35	40.69	39.91	40.15	3,028,010	-0.03(-0.07%)
Aug 24, 2011	39.56	40.21	39.15	40.18	4,866,331	+0.53(+1.32%)
Aug 23, 2011	38.29	39.68	38.29	39.65	4,997,767	+1.55(+4.06%)
Aug 22, 2011	38.84	39.12	37.80	38.11	4,914,874	-0.04(-0.10%)
Aug 19, 2011	38.82	39.38	38.03	38.15	5,887,359	-1.26(-3.20%)
Aug 18, 2011	39.98	40.14	38.59	39.41	6,373,145	-1.55(-3.78%)
Aug 17, 2011	40.52	41.50	40.50	40.95	3,614,158	+0.49(+1.21%)
Aug 16, 2011	40.98	41.72	39.94	40.46	5,798,666	-0.14(-0.34%)
Aug 15, 2011	40.77	41.51	37.94	40.60	16,552,176	-2.83(-6.52%)
Aug 12, 2011	42.29	44.88	42.00	43.44	8,125,931	+1.14(+2.70%)
Aug 11, 2011	39.52	42.80	39.41	42.29	6,587,684	+2.94(+7.48%)
Aug 10, 2011	38.47	40.45	37.87	39.35	6,751,275	+0.14(+0.35%)
Aug 09, 2011	40.01	39.27	36.89	39.21	8,879,963	+1.53(+4.07%)
Aug 08, 2011	40.01	40.47	37.50	37.68	5,705,583	-3.44(-8.36%)
Aug 05, 2011	41.50	41.59	39.90	41.12	5,130,995	+0.24(+0.58%)
Aug 04, 2011	42.86	43.09	40.88	40.88	5,307,675	-2.50(-5.77%)
Aug 03, 2011	43.94	44.02	42.76	43.38	4,822,669	-0.46(-1.04%)
Aug 02, 2011	44.77	45.49	43.78	43.84	2,871,090	-1.23(-2.73%)
Aug 01, 2011	45.69	45.72	44.43	45.07	2,140,842	-0.11(-0.25%)
Jul 29, 2011	44.90	45.63	44.58	45.18	2,230,394	-0.22(-0.49%)
Jul 28, 2011	45.21	45.83	45.20	45.41	2,117,921	+0.34(+0.75%)
Jul 27, 2011	45.55	45.78	45.00	45.07	2,311,989	-0.77(-1.67%)
Jul 26, 2011	45.88	46.24	45.72	45.84	1,578,572	-0.20(-0.44%)
Jul 25, 2011	45.86	46.35	45.72	46.04	1,588,231	-0.14(-0.31%)
Jul 22, 2011	46.51	46.52	46.12	46.18	2,055,075	-0.00(-0.01%)
Jul 21, 2011	46.01	46.60	45.86	46.19	2,121,422	+0.47(+1.04%)
Jul 20, 2011	46.05	46.14	45.41	45.71	1,386,276	-0.33(-0.72%)
Jul 19, 2011	45.46	46.23	45.46	46.05	1,275,305	+0.89(+1.97%)
Jul 18, 2011	45.19	45.29	44.73	45.15	1,772,744	-0.14(-0.30%)
Jul 15, 2011	45.30	45.54	44.99	45.29	2,299,267	+0.06(+0.14%)
Jul 14, 2011	45.53	45.79	45.00	45.23	1,785,858	-0.13(-0.28%)
Jul 13, 2011	44.97	46.13	44.84	45.36	4,194,365	+0.59(+1.33%)
Jul 12, 2011	44.99	45.21	44.28	44.76	2,630,894	-0.16(-0.35%)
Jul 11, 2011	44.93	45.25	44.79	44.92	1,684,804	-0.69(-1.51%)
Jul 08, 2011	45.44	45.67	44.99	45.61	2,357,855	+0.04(+0.09%)
Jul 07, 2011	45.60	46.06	44.96	45.56	2,501,620	-0.33(-0.71%)
Jul 06, 2011	45.55	46.10	45.48	45.89	1,799,527	+0.25(+0.55%)
Jul 05, 2011	45.27	45.83	45.14	45.64	3,793,111	+0.38(+0.85%)

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.