Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	35.41	35.85	34.82	34.88	508,150	-1.29(-3.57%)
Sep 29, 2011	35.96	36.34	35.08	36.17	597,391	+1.04(+2.97%)
Sep 28, 2011	37.08	37.36	35.03	35.13	362,116	-1.82(-4.92%)
Sep 27, 2011	36.85	38.15	36.64	36.95	323,413	+1.02(+2.83%)
Sep 26, 2011	34.66	35.98	33.67	35.93	538,729	+1.61(+4.68%)
Sep 23, 2011	34.44	35.33	34.12	34.32	587,102	-0.36(-1.04%)
Sep 22, 2011	35.40	35.54	34.15	34.68	689,967	-2.14(-5.82%)
Sep 21, 2011	37.75	38.04	36.76	36.82	760,767	-1.06(-2.80%)
Sep 20, 2011	38.88	39.01	37.86	37.88	793,417	-0.85(-2.20%)
Sep 19, 2011	38.29	39.19	37.92	38.74	518,512	-0.43(-1.10%)
Sep 16, 2011	39.28	39.61	38.63	39.17	1,772,566	+0.04(+0.11%)
Sep 15, 2011	38.86	39.39	38.50	39.12	487,557	+0.72(+1.87%)
Sep 14, 2011	37.68	39.05	36.77	38.40	657,821	+1.10(+2.94%)
Sep 13, 2011	35.80	37.49	35.69	37.31	830,470	+1.83(+5.17%)
Sep 12, 2011	34.93	35.87	34.36	35.47	703,233	-0.09(-0.25%)
Sep 09, 2011	36.13	37.18	35.19	35.56	1,373,092	-0.99(-2.71%)
Sep 08, 2011	36.91	37.64	36.45	36.55	1,075,791	-0.86(-2.30%)
Sep 07, 2011	36.45	37.71	36.24	37.41	812,675	+1.76(+4.95%)
Sep 06, 2011	34.90	36.01	34.56	35.65	1,063,149	-0.74(-2.03%)
Sep 02, 2011	36.90	37.65	36.19	36.38	708,980	-1.44(-3.81%)
Sep 01, 2011	38.56	39.16	37.65	37.82	388,668	-0.71(-1.85%)
Aug 31, 2011	39.00	39.72	38.16	38.53	326,326	-0.12(-0.32%)
Aug 30, 2011	38.24	39.03	37.81	38.66	403,825	+0.10(+0.25%)
Aug 29, 2011	37.20	38.65	36.76	38.56	510,893	+1.93(+5.27%)
Aug 26, 2011	34.37	36.70	33.97	36.63	642,051	+1.87(+5.37%)
Aug 25, 2011	35.85	36.18	34.38	34.76	398,792	-0.73(-2.07%)
Aug 24, 2011	35.00	35.66	34.20	35.50	651,660	+0.44(+1.25%)
Aug 23, 2011	33.46	35.06	33.15	35.06	766,678	+1.63(+4.87%)
Aug 22, 2011	35.37	35.37	33.29	33.43	883,812	-0.96(-2.80%)
Aug 19, 2011	31.95	35.99	31.61	34.40	1,919,878	-1.73(-4.80%)
Aug 18, 2011	36.98	38.22	35.76	36.13	577,686	-2.28(-5.95%)
Aug 17, 2011	39.24	39.56	38.04	38.41	530,907	-0.54(-1.39%)
Aug 16, 2011	39.14	39.67	38.63	38.96	954,390	-0.68(-1.72%)
Aug 15, 2011	39.07	39.66	38.81	39.64	503,255	+1.09(+2.81%)
Aug 12, 2011	37.99	39.25	37.54	38.55	726,541	+0.93(+2.47%)
Aug 11, 2011	35.13	38.20	34.95	37.63	919,701	+2.72(+7.80%)
Aug 10, 2011	35.33	36.30	34.83	34.90	659,715	-1.64(-4.48%)
Aug 09, 2011	35.21	36.58	33.34	36.54	1,284,259	+2.85(+8.47%)
Aug 08, 2011	36.27	37.09	33.61	33.69	879,445	-4.05(-10.74%)
Aug 05, 2011	39.60	39.60	36.78	37.74	890,259	-1.13(-2.90%)
Aug 04, 2011	41.27	41.27	38.84	38.87	1,114,232	-3.05(-7.28%)
Aug 03, 2011	42.58	42.58	40.91	41.92	695,013	-0.50(-1.18%)
Aug 02, 2011	43.75	44.43	42.33	42.42	657,831	-1.77(-4.00%)
Aug 01, 2011	45.26	45.32	43.57	44.19	590,201	-0.46(-1.04%)
Jul 29, 2011	44.19	45.04	43.62	44.65	545,725	-0.22(-0.49%)
Jul 28, 2011	46.16	46.81	44.76	44.87	637,160	-1.16(-2.51%)
Jul 27, 2011	48.00	48.11	45.90	46.03	443,220	-2.32(-4.80%)
Jul 26, 2011	49.31	49.81	48.20	48.34	320,327	-1.08(-2.18%)
Jul 25, 2011	48.40	49.68	48.29	49.42	523,975	+0.46(+0.95%)
Jul 22, 2011	49.30	49.32	48.22	48.96	273,909	+0.16(+0.32%)
Jul 21, 2011	48.66	49.43	47.92	48.80	368,881	+0.45(+0.92%)
Jul 20, 2011	48.36	49.22	47.32	48.35	342,235	+0.04(+0.09%)
Jul 19, 2011	47.29	48.42	47.09	48.31	494,818	+1.35(+2.87%)
Jul 18, 2011	47.85	47.91	46.56	46.96	538,391	-1.01(-2.10%)
Jul 15, 2011	48.47	48.55	47.45	47.97	654,955	-0.24(-0.49%)
Jul 14, 2011	49.15	49.74	48.10	48.20	319,186	-0.66(-1.36%)
Jul 13, 2011	48.90	49.88	48.57	48.87	395,711	-0.01(-0.02%)
Jul 12, 2011	49.73	49.93	48.77	48.88	401,641	-0.83(-1.67%)
Jul 11, 2011	50.68	50.87	49.48	49.71	304,401	-1.61(-3.14%)
Jul 08, 2011	50.94	51.55	50.67	51.32	570,508	-0.32(-0.61%)
Jul 07, 2011	50.69	51.69	50.26	51.63	946,095	+1.30(+2.59%)
Jul 06, 2011	49.07	50.33	48.83	50.33	517,690	+1.25(+2.55%)
Jul 05, 2011	49.01	49.37	48.79	49.08	398,523	-0.03(-0.05%)

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.