Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	27.84	28.16	27.38	27.42	627,013	-0.86(-3.03%)
Sep 29, 2011	28.77	28.77	26.95	28.28	933,532	+0.11(+0.38%)
Sep 28, 2011	29.35	29.37	28.15	28.17	275,670	-1.14(-3.89%)
Sep 27, 2011	30.07	30.07	29.22	29.31	433,868	-0.10(-0.34%)
Sep 26, 2011	28.69	29.50	28.63	29.41	290,807	+0.86(+3.03%)
Sep 23, 2011	29.63	29.69	28.28	28.54	796,981	-1.13(-3.81%)
Sep 22, 2011	29.60	30.66	29.07	29.67	498,086	-0.91(-2.99%)
Sep 21, 2011	31.46	31.70	30.45	30.59	249,562	-0.84(-2.67%)
Sep 20, 2011	31.93	32.29	31.34	31.43	217,691	-0.38(-1.20%)
Sep 19, 2011	31.51	32.27	30.44	31.81	263,297	-0.27(-0.86%)
Sep 16, 2011	32.04	32.29	31.38	32.09	732,763	+0.11(+0.34%)
Sep 15, 2011	32.59	32.59	31.82	31.98	329,030	-0.45(-1.38%)
Sep 14, 2011	31.94	32.83	31.48	32.43	518,030	+0.55(+1.72%)
Sep 13, 2011	31.18	32.27	31.06	31.88	421,759	+0.82(+2.62%)
Sep 12, 2011	30.60	31.25	30.36	31.06	373,278	-0.03(-0.11%)
Sep 09, 2011	31.29	31.65	30.86	31.10	362,288	-0.39(-1.24%)
Sep 08, 2011	31.85	32.33	31.31	31.49	249,559	-0.64(-1.99%)
Sep 07, 2011	31.75	32.14	31.25	32.13	429,567	+0.64(+2.03%)
Sep 06, 2011	30.09	31.54	29.39	31.49	361,854	+0.52(+1.66%)
Sep 02, 2011	31.56	32.04	30.92	30.97	428,733	-1.11(-3.45%)
Sep 01, 2011	32.89	32.89	31.82	32.08	786,774	-0.72(-2.21%)
Aug 31, 2011	33.95	34.23	32.64	32.80	651,584	-0.81(-2.42%)
Aug 30, 2011	32.71	34.34	32.69	33.61	1,481,083	+0.92(+2.82%)
Aug 29, 2011	32.06	33.15	32.06	32.69	670,337	+1.15(+3.63%)
Aug 26, 2011	29.52	31.69	29.18	31.55	723,484	+1.93(+6.53%)
Aug 25, 2011	29.95	30.22	29.42	29.62	376,559	-0.12(-0.39%)
Aug 24, 2011	29.30	30.20	29.26	29.73	307,295	+0.44(+1.50%)
Aug 23, 2011	28.30	29.34	27.67	29.29	601,845	+1.15(+4.07%)
Aug 22, 2011	28.99	28.99	27.91	28.15	627,299	-0.38(-1.34%)
Aug 19, 2011	28.72	29.60	28.35	28.53	669,973	-0.68(-2.33%)
Aug 18, 2011	29.94	30.15	28.95	29.21	848,372	-1.52(-4.94%)
Aug 17, 2011	30.41	30.88	30.37	30.73	588,341	+0.56(+1.84%)
Aug 16, 2011	29.87	30.39	29.56	30.17	372,188	-0.12(-0.38%)
Aug 15, 2011	29.60	30.29	29.37	30.29	399,602	+0.81(+2.76%)
Aug 12, 2011	29.08	29.60	28.35	29.47	467,684	+0.58(+2.01%)
Aug 11, 2011	27.91	29.23	27.76	28.89	686,280	+1.20(+4.35%)
Aug 10, 2011	28.80	30.20	27.57	27.69	445,865	-1.83(-6.18%)
Aug 09, 2011	28.28	29.58	27.23	29.52	634,058	+1.97(+7.14%)
Aug 08, 2011	27.98	28.78	27.49	27.55	705,669	-1.12(-3.91%)
Aug 05, 2011	28.93	29.27	27.96	28.67	465,772	-0.02(-0.09%)
Aug 04, 2011	29.03	29.44	28.66	28.69	425,939	-0.66(-2.26%)
Aug 03, 2011	29.10	29.50	28.40	29.36	450,280	+0.25(+0.86%)
Aug 02, 2011	29.46	29.87	29.01	29.11	370,046	-0.54(-1.82%)
Aug 01, 2011	29.84	30.25	29.13	29.65	351,569	-0.02(-0.08%)
Jul 29, 2011	28.70	29.76	28.38	29.67	271,232	+0.63(+2.17%)
Jul 28, 2011	29.29	29.49	28.94	29.04	350,078	-0.11(-0.37%)
Jul 27, 2011	29.66	29.66	28.77	29.15	298,475	-0.62(-2.09%)
Jul 26, 2011	29.81	30.35	29.66	29.77	163,367	+0.05(+0.17%)
Jul 25, 2011	29.71	30.37	29.71	29.72	227,609	-0.08(-0.28%)
Jul 22, 2011	30.08	30.20	29.69	29.81	395,856	+0.07(+0.25%)
Jul 21, 2011	29.69	31.76	28.64	29.73	1,059,189	-1.01(-3.29%)
Jul 20, 2011	31.13	31.13	30.57	30.74	418,342	-0.33(-1.07%)
Jul 19, 2011	30.92	31.29	30.54	31.08	374,901	+0.48(+1.57%)
Jul 18, 2011	30.52	30.83	30.21	30.59	146,125	-0.12(-0.38%)
Jul 15, 2011	30.45	30.81	30.10	30.71	204,019	+0.32(+1.04%)
Jul 14, 2011	30.67	31.08	30.15	30.40	311,372	-0.13(-0.43%)
Jul 13, 2011	30.58	30.89	30.28	30.53	304,889	+0.15(+0.49%)
Jul 12, 2011	30.35	30.67	29.99	30.38	319,878	-0.14(-0.46%)
Jul 11, 2011	31.25	31.32	30.41	30.52	380,507	-1.05(-3.34%)
Jul 08, 2011	31.21	31.66	31.14	31.57	150,961	+0.06(+0.18%)
Jul 07, 2011	31.26	31.93	31.00	31.52	293,552	+0.39(+1.25%)
Jul 06, 2011	31.11	31.37	30.77	31.13	208,284	+0.04(+0.13%)
Jul 05, 2011	31.22	31.28	30.73	31.08	229,821	-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.