Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.23	33.50	31.87	32.01	1,964,229	-0.82(-2.50%)
Sep 29, 2011	33.02	33.07	31.94	32.83	998,755	+0.55(+1.69%)
Sep 28, 2011	33.81	34.10	32.27	32.28	828,598	-1.58(-4.67%)
Sep 27, 2011	34.32	34.76	33.60	33.87	868,538	+0.30(+0.90%)
Sep 26, 2011	33.51	33.71	32.49	33.56	742,689	+0.25(+0.76%)
Sep 23, 2011	31.96	33.32	31.62	33.31	1,144,806	+1.27(+3.97%)
Sep 22, 2011	32.26	32.75	31.53	32.04	1,872,511	-1.37(-4.09%)
Sep 21, 2011	34.50	34.83	33.35	33.40	1,103,425	-1.16(-3.35%)
Sep 20, 2011	34.99	35.38	34.49	34.56	1,491,010	-0.50(-1.42%)
Sep 19, 2011	35.71	35.71	34.81	35.06	981,054	-1.50(-4.09%)
Sep 16, 2011	35.94	36.57	35.23	36.56	1,774,543	+1.03(+2.89%)
Sep 15, 2011	35.29	35.77	34.90	35.53	1,610,483	+0.69(+1.97%)
Sep 14, 2011	34.72	35.37	33.76	34.84	2,376,141	-0.12(-0.35%)
Sep 13, 2011	35.41	35.54	34.03	34.97	2,165,824	-0.22(-0.62%)
Sep 12, 2011	34.99	35.31	34.21	35.18	1,534,074	-0.44(-1.24%)
Sep 09, 2011	36.30	36.99	35.37	35.63	1,417,329	-0.95(-2.60%)
Sep 08, 2011	37.90	38.70	36.38	36.58	2,090,251	-1.62(-4.24%)
Sep 07, 2011	36.74	38.46	36.74	38.20	1,138,812	+2.12(+5.87%)
Sep 06, 2011	35.39	36.33	35.24	36.08	1,135,483	-0.38(-1.03%)
Sep 02, 2011	37.46	37.73	36.30	36.45	779,119	-1.80(-4.70%)
Sep 01, 2011	39.06	39.78	38.08	38.25	1,065,759	-0.91(-2.33%)
Aug 31, 2011	38.83	39.58	38.63	39.17	1,634,094	+0.47(+1.22%)
Aug 30, 2011	37.02	38.97	37.00	38.69	1,704,668	+1.37(+3.66%)
Aug 29, 2011	36.20	37.42	36.11	37.33	789,379	+1.69(+4.75%)
Aug 26, 2011	34.57	35.86	33.88	35.64	800,917	+0.74(+2.13%)
Aug 25, 2011	36.20	36.44	34.68	34.89	931,897	-1.02(-2.83%)
Aug 24, 2011	34.85	35.98	34.44	35.91	1,472,777	+1.20(+3.47%)
Aug 23, 2011	33.43	34.71	33.11	34.71	1,457,802	+1.41(+4.24%)
Aug 22, 2011	34.67	34.76	32.97	33.30	1,311,521	-0.66(-1.94%)
Aug 19, 2011	34.28	35.12	33.81	33.95	899,416	-0.81(-2.33%)
Aug 18, 2011	35.49	36.03	34.37	34.76	1,489,040	-1.86(-5.08%)
Aug 17, 2011	37.21	37.74	36.30	36.62	1,379,643	-0.37(-0.99%)
Aug 16, 2011	37.22	37.58	36.47	36.99	1,444,999	-0.62(-1.65%)
Aug 15, 2011	36.27	37.68	36.23	37.61	1,788,408	+1.78(+4.96%)
Aug 12, 2011	36.08	36.36	35.30	35.83	3,427,492	-0.01(-0.03%)
Aug 11, 2011	35.23	36.47	35.03	35.84	2,587,149	+0.69(+1.95%)
Aug 10, 2011	35.23	36.30	34.37	35.16	3,235,471	-0.91(-2.53%)
Aug 09, 2011	38.21	36.21	33.57	36.07	3,447,380	+1.38(+3.98%)
Aug 08, 2011	38.21	38.60	34.50	34.69	2,705,829	-4.67(-11.87%)
Aug 05, 2011	40.27	40.57	38.19	39.36	2,488,578	-0.43(-1.09%)
Aug 04, 2011	42.22	42.22	39.74	39.79	2,414,237	-3.07(-7.15%)
Aug 03, 2011	42.76	42.95	40.29	42.86	2,604,244	-0.01(-0.02%)
Aug 02, 2011	44.08	45.24	42.21	42.87	3,741,124	-0.44(-1.02%)
Aug 01, 2011	46.62	46.63	41.55	43.31	4,901,632	-3.37(-7.21%)
Jul 29, 2011	46.52	47.35	45.76	46.68	1,894,335	-0.29(-0.62%)
Jul 28, 2011	47.14	49.40	46.50	46.97	2,477,087	-0.51(-1.07%)
Jul 27, 2011	49.15	49.15	47.36	47.48	1,708,300	-1.99(-4.03%)
Jul 26, 2011	48.27	50.01	48.22	49.47	1,721,902	+1.46(+3.04%)
Jul 25, 2011	48.59	49.34	47.20	48.01	4,148,579	-2.35(-4.67%)
Jul 22, 2011	49.76	50.41	49.11	50.36	921,438	+0.67(+1.34%)
Jul 21, 2011	48.80	50.10	48.79	49.69	1,308,402	+1.23(+2.54%)
Jul 20, 2011	49.04	49.04	47.97	48.46	1,439,774	-0.42(-0.87%)
Jul 19, 2011	49.00	49.90	48.74	48.89	1,564,992	+0.17(+0.35%)
Jul 18, 2011	49.07	49.37	48.42	48.72	775,994	-0.63(-1.28%)
Jul 15, 2011	49.43	49.43	48.30	49.35	1,411,425	+0.17(+0.34%)
Jul 14, 2011	50.14	50.35	48.90	49.18	1,377,757	-0.69(-1.38%)
Jul 13, 2011	49.90	50.93	49.75	49.86	998,991	+0.09(+0.19%)
Jul 12, 2011	49.28	50.48	49.28	49.77	1,227,095	+0.24(+0.47%)
Jul 11, 2011	50.37	51.19	49.22	49.53	1,116,470	-1.25(-2.46%)
Jul 08, 2011	50.71	50.86	49.78	50.79	881,582	-0.59(-1.15%)
Jul 07, 2011	51.32	52.11	51.10	51.38	1,119,701	+0.51(+1.00%)
Jul 06, 2011	49.98	51.23	49.71	50.87	728,390	+0.91(+1.83%)
Jul 05, 2011	50.24	50.26	49.47	49.96	803,424	-0.34(-0.67%)

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.