Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	47.14	48.08	47.14	47.18	89,769	-0.63(-1.32%)
Sep 29, 2011	48.10	48.41	47.07	47.81	118,507	+0.31(+0.65%)
Sep 28, 2011	48.51	48.63	47.50	47.51	61,270	-0.96(-1.97%)
Sep 27, 2011	48.47	49.07	48.21	48.46	81,301	+0.76(+1.59%)
Sep 26, 2011	47.59	47.73	46.80	47.71	50,865	+0.71(+1.51%)
Sep 23, 2011	46.61	47.09	46.43	47.00	114,723	+0.17(+0.37%)
Sep 22, 2011	46.63	47.09	46.29	46.82	88,457	-1.06(-2.21%)
Sep 21, 2011	49.14	49.24	47.88	47.88	75,492	-1.27(-2.57%)
Sep 20, 2011	49.08	49.70	48.76	49.15	74,843	+0.32(+0.66%)
Sep 19, 2011	48.52	49.02	48.41	48.82	84,801	-0.42(-0.85%)
Sep 16, 2011	49.15	49.40	48.94	49.24	29,064	+0.17(+0.36%)
Sep 15, 2011	48.98	49.06	48.27	49.06	32,418	+0.49(+1.01%)
Sep 14, 2011	48.25	49.10	47.55	48.57	59,396	+0.56(+1.16%)
Sep 13, 2011	47.64	48.16	47.48	48.01	51,686	+0.51(+1.07%)
Sep 12, 2011	46.72	47.56	46.65	47.51	74,050	+0.12(+0.25%)
Sep 09, 2011	48.44	48.44	47.20	47.39	65,068	-1.45(-2.96%)
Sep 08, 2011	48.99	49.53	48.75	48.84	65,080	-0.57(-1.16%)
Sep 07, 2011	48.78	49.41	48.58	49.41	64,052	+1.31(+2.72%)
Sep 06, 2011	47.20	48.20	46.85	48.11	85,810	+0.07(+0.16%)
Sep 02, 2011	48.34	48.81	47.95	48.03	42,433	-1.06(-2.15%)
Sep 01, 2011	49.58	50.05	49.09	49.09	128,210	-0.51(-1.02%)
Aug 31, 2011	49.55	49.99	49.19	49.60	452,035	+0.29(+0.59%)
Aug 30, 2011	48.87	49.60	48.57	49.30	69,421	+0.18(+0.37%)
Aug 29, 2011	48.32	49.12	48.32	49.12	77,193	+1.36(+2.84%)
Aug 26, 2011	46.77	47.90	46.11	47.76	50,813	+0.64(+1.36%)
Aug 25, 2011	48.04	48.08	46.97	47.12	77,091	-0.82(-1.70%)
Aug 24, 2011	47.26	47.96	47.20	47.94	47,232	+0.56(+1.18%)
Aug 23, 2011	46.02	47.42	45.90	47.38	92,700	+1.52(+3.32%)
Aug 22, 2011	46.65	46.75	45.76	45.86	90,180	+0.04(+0.09%)
Aug 19, 2011	45.36	46.56	45.36	45.82	144,390	-0.24(-0.52%)
Aug 18, 2011	46.67	46.77	45.71	46.06	92,254	-1.69(-3.54%)
Aug 17, 2011	48.02	48.38	47.38	47.75	90,664	-0.07(-0.14%)
Aug 16, 2011	47.56	48.10	47.29	47.81	90,527	-0.14(-0.30%)
Aug 15, 2011	47.39	47.96	47.16	47.96	135,366	+0.95(+2.02%)
Aug 12, 2011	46.88	47.29	46.43	47.01	79,550	+0.57(+1.22%)
Aug 11, 2011	44.78	47.02	44.62	46.44	157,352	+1.85(+4.14%)
Aug 10, 2011	45.83	46.09	44.42	44.59	252,916	-1.80(-3.88%)
Aug 09, 2011	46.47	46.39	43.86	46.39	348,148	+1.80(+4.04%)
Aug 08, 2011	45.97	46.67	44.58	44.59	243,067	-2.67(-5.65%)
Aug 05, 2011	47.41	47.78	46.09	47.26	362,914	+0.22(+0.48%)
Aug 04, 2011	48.59	48.59	47.04	47.04	285,626	-2.21(-4.49%)
Aug 03, 2011	49.18	49.28	48.07	49.25	729,864	+0.11(+0.22%)
Aug 02, 2011	49.96	50.24	49.15	49.15	224,867	-1.18(-2.35%)
Aug 01, 2011	51.88	51.88	49.86	50.33	314,250	-0.98(-1.91%)
Jul 29, 2011	50.99	51.60	50.67	51.31	183,200	-0.17(-0.32%)
Jul 28, 2011	51.51	52.08	51.39	51.48	233,969	-0.08(-0.16%)
Jul 27, 2011	52.30	52.33	51.50	51.56	115,732	-1.02(-1.95%)
Jul 26, 2011	53.06	53.06	52.57	52.58	193,977	-0.47(-0.89%)
Jul 25, 2011	53.22	53.47	53.05	53.06	85,446	-0.72(-1.33%)
Jul 22, 2011	53.73	53.78	53.69	53.77	71,869	-0.03(-0.06%)
Jul 21, 2011	53.39	53.99	53.32	53.81	74,408	+0.81(+1.52%)
Jul 20, 2011	53.27	53.27	52.82	53.00	51,686	-0.17(-0.33%)
Jul 19, 2011	52.85	53.28	52.75	53.17	120,431	+0.51(+0.96%)
Jul 18, 2011	52.95	52.95	52.29	52.67	95,295	-0.44(-0.83%)
Jul 15, 2011	53.55	53.55	52.85	53.11	72,702	-0.24(-0.45%)
Jul 14, 2011	53.56	53.82	53.26	53.35	36,358	-0.13(-0.25%)
Jul 13, 2011	53.52	53.99	53.38	53.48	42,139	+0.26(+0.48%)
Jul 12, 2011	53.00	53.73	53.00	53.22	42,707	+0.02(+0.03%)
Jul 11, 2011	53.57	53.64	53.10	53.21	61,220	-0.83(-1.54%)
Jul 08, 2011	53.99	54.05	53.70	54.04	86,393	-0.18(-0.33%)
Jul 07, 2011	54.51	54.51	54.01	54.21	115,097	+0.02(+0.03%)
Jul 06, 2011	53.96	54.27	53.93	54.20	65,861	+0.24(+0.45%)
Jul 05, 2011	54.04	54.05	53.77	53.96	363,405	-0.12(-0.22%)

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.