Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.60	26.74	26.06	26.21	530,069	-0.80(-2.97%)
Sep 29, 2011	26.77	27.05	26.10	27.02	435,068	+0.71(+2.69%)
Sep 28, 2011	27.15	27.40	26.15	26.31	263,445	-0.79(-2.93%)
Sep 27, 2011	27.08	27.50	26.96	27.11	395,378	+0.59(+2.23%)
Sep 26, 2011	26.17	26.58	25.55	26.52	250,601	+0.41(+1.56%)
Sep 23, 2011	26.65	27.00	25.75	26.11	229,473	-0.57(-2.15%)
Sep 22, 2011	26.83	27.01	26.42	26.68	434,328	-0.82(-2.99%)
Sep 21, 2011	28.80	29.03	27.43	27.50	361,892	-1.29(-4.48%)
Sep 20, 2011	30.15	30.19	28.72	28.79	203,469	-1.21(-4.03%)
Sep 19, 2011	30.02	30.32	29.46	30.00	134,218	-0.43(-1.42%)
Sep 16, 2011	30.52	30.65	30.26	30.44	251,841	+0.05(+0.17%)
Sep 15, 2011	30.24	30.40	30.00	30.38	218,523	+0.31(+1.03%)
Sep 14, 2011	29.67	30.38	29.05	30.07	420,939	+0.67(+2.28%)
Sep 13, 2011	29.25	29.69	29.04	29.40	392,460	+0.29(+1.00%)
Sep 12, 2011	29.55	29.91	28.70	29.11	247,637	-0.83(-2.77%)
Sep 09, 2011	31.11	31.11	29.55	29.94	381,584	-1.53(-4.86%)
Sep 08, 2011	32.14	32.49	31.28	31.47	223,893	-0.88(-2.73%)
Sep 07, 2011	31.96	32.44	31.96	32.35	189,993	+0.79(+2.49%)
Sep 06, 2011	30.91	31.64	30.45	31.57	325,340	-0.28(-0.89%)
Sep 02, 2011	32.62	32.69	31.82	31.85	170,679	-1.40(-4.22%)
Sep 01, 2011	34.29	34.69	32.93	33.25	237,944	-1.03(-3.01%)
Aug 31, 2011	34.59	35.04	33.94	34.29	286,208	-0.03(-0.08%)
Aug 30, 2011	34.13	34.48	33.78	34.31	249,495	-0.04(-0.10%)
Aug 29, 2011	33.54	34.39	33.54	34.35	227,339	+1.17(+3.54%)
Aug 26, 2011	32.44	33.45	31.82	33.17	167,773	+0.49(+1.51%)
Aug 25, 2011	33.59	33.89	32.42	32.68	145,541	-0.65(-1.96%)
Aug 24, 2011	32.60	33.57	32.59	33.33	199,056	+0.70(+2.14%)
Aug 23, 2011	31.78	32.71	31.54	32.64	248,288	+0.99(+3.13%)
Aug 22, 2011	32.78	32.78	31.54	31.65	175,521	-0.42(-1.29%)
Aug 19, 2011	32.63	33.81	31.92	32.06	192,035	-1.23(-3.69%)
Aug 18, 2011	33.96	33.98	32.90	33.29	412,127	-1.52(-4.36%)
Aug 17, 2011	35.42	35.45	34.42	34.81	120,417	-0.42(-1.20%)
Aug 16, 2011	35.03	35.54	34.74	35.23	322,732	-0.10(-0.28%)
Aug 15, 2011	35.21	35.47	34.89	35.33	156,061	+0.71(+2.04%)
Aug 12, 2011	34.71	35.21	34.29	34.62	344,302	+0.22(+0.64%)
Aug 11, 2011	34.16	35.06	33.55	34.40	732,889	+0.82(+2.45%)
Aug 10, 2011	35.20	35.29	33.48	33.58	402,492	-2.20(-6.15%)
Aug 09, 2011	35.53	35.82	33.45	35.78	517,206	+1.33(+3.87%)
Aug 08, 2011	35.53	36.35	34.38	34.45	848,780	-2.01(-5.50%)
Aug 05, 2011	36.92	37.69	35.83	36.45	516,651	-0.07(-0.19%)
Aug 04, 2011	37.72	38.41	36.30	36.52	679,974	-2.39(-6.15%)
Aug 03, 2011	39.65	39.91	38.35	38.92	547,929	-0.74(-1.87%)
Aug 02, 2011	40.27	40.70	39.35	39.66	449,704	-0.93(-2.29%)
Aug 01, 2011	41.53	43.23	40.26	40.59	389,713	-0.26(-0.63%)
Jul 29, 2011	40.60	41.26	40.28	40.84	305,229	-0.24(-0.58%)
Jul 28, 2011	41.53	41.91	41.00	41.08	169,183	-0.44(-1.06%)
Jul 27, 2011	42.55	42.55	41.27	41.52	263,199	-1.31(-3.05%)
Jul 26, 2011	43.38	43.54	42.37	42.83	1,265,106	-0.60(-1.38%)
Jul 25, 2011	43.18	43.84	43.13	43.43	117,168	-0.24(-0.55%)
Jul 22, 2011	43.73	43.83	43.62	43.67	68,619	-0.15(-0.34%)
Jul 21, 2011	43.91	44.11	43.70	43.82	137,847	+0.09(+0.20%)
Jul 20, 2011	44.03	44.11	43.61	43.73	126,119	-0.20(-0.46%)
Jul 19, 2011	43.54	44.04	43.40	43.93	204,831	+0.80(+1.86%)
Jul 18, 2011	43.08	43.21	42.70	43.13	164,843	-0.02(-0.04%)
Jul 15, 2011	43.36	43.43	42.95	43.15	284,937	-0.12(-0.29%)
Jul 14, 2011	43.52	43.72	43.07	43.27	343,641	-0.25(-0.57%)
Jul 13, 2011	43.29	43.61	43.16	43.52	323,726	+0.45(+1.05%)
Jul 12, 2011	42.97	43.31	42.97	43.07	191,155	-0.11(-0.27%)
Jul 11, 2011	42.94	43.23	42.77	43.18	241,060	-0.27(-0.63%)
Jul 08, 2011	42.99	43.46	42.77	43.46	170,959	+0.01(+0.02%)
Jul 07, 2011	43.55	43.89	43.25	43.45	231,625	+0.19(+0.43%)
Jul 06, 2011	43.10	43.26	42.99	43.26	178,422	+0.07(+0.16%)
Jul 05, 2011	43.08	43.24	42.92	43.19	291,523	+0.06(+0.14%)

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.