Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.23	28.06	26.04	27.99	20,695,246	-3.86(-12.11%)
Sep 29, 2011	32.17	32.64	30.93	31.85	3,774,262	+0.46(+1.46%)
Sep 28, 2011	32.49	33.18	31.35	31.39	4,138,751	-1.21(-3.70%)
Sep 27, 2011	33.26	34.05	32.38	32.60	4,828,340	+0.10(+0.31%)
Sep 26, 2011	31.28	32.57	30.44	32.50	4,211,180	+1.60(+5.19%)
Sep 23, 2011	30.07	31.30	29.86	30.89	4,254,232	+0.77(+2.55%)
Sep 22, 2011	30.42	30.68	29.64	30.13	7,081,915	-1.55(-4.91%)
Sep 21, 2011	32.86	33.64	31.66	31.68	4,559,785	-1.41(-4.25%)
Sep 20, 2011	33.70	33.98	33.04	33.09	4,515,217	-0.44(-1.31%)
Sep 19, 2011	34.79	34.79	33.02	33.52	6,631,604	-2.05(-5.77%)
Sep 16, 2011	35.74	36.81	34.96	35.58	11,506,075	+0.81(+2.32%)
Sep 15, 2011	34.00	34.80	33.26	34.77	5,747,141	+1.24(+3.68%)
Sep 14, 2011	33.38	34.10	32.22	33.53	5,859,760	+0.43(+1.29%)
Sep 13, 2011	32.61	33.67	32.48	33.10	4,279,424	+0.54(+1.65%)
Sep 12, 2011	31.51	32.65	31.22	32.57	4,568,803	+0.41(+1.27%)
Sep 09, 2011	32.63	32.93	31.67	32.16	6,312,498	-1.08(-3.24%)
Sep 08, 2011	34.02	34.59	33.10	33.23	5,684,763	-1.11(-3.22%)
Sep 07, 2011	33.27	34.46	33.17	34.34	5,775,482	+1.60(+4.90%)
Sep 06, 2011	31.57	32.81	31.32	32.74	5,857,958	+0.47(+1.45%)
Sep 02, 2011	31.49	32.51	31.32	32.27	5,475,266	-0.15(-0.46%)
Sep 01, 2011	33.33	33.48	32.26	32.42	4,382,761	-0.98(-2.92%)
Aug 31, 2011	33.05	33.92	33.01	33.39	5,101,014	+0.59(+1.79%)
Aug 30, 2011	32.31	33.09	31.95	32.81	4,304,043	+0.36(+1.11%)
Aug 29, 2011	31.97	32.59	31.84	32.45	4,749,383	+1.00(+3.17%)
Aug 26, 2011	29.35	31.64	29.24	31.45	8,335,243	+1.85(+6.26%)
Aug 25, 2011	30.17	30.37	29.02	29.60	7,357,293	-0.40(-1.33%)
Aug 24, 2011	28.98	30.06	28.76	30.00	6,140,736	+0.99(+3.40%)
Aug 23, 2011	27.37	29.01	27.02	29.01	6,331,941	+1.73(+6.36%)
Aug 22, 2011	28.22	28.23	27.08	27.28	5,404,240	-0.19(-0.69%)
Aug 19, 2011	27.40	28.44	27.28	27.46	6,078,274	-0.24(-0.86%)
Aug 18, 2011	28.92	28.92	27.45	27.70	7,013,683	-2.21(-7.40%)
Aug 17, 2011	31.00	31.07	29.74	29.92	4,855,043	-0.88(-2.85%)
Aug 16, 2011	31.02	31.78	30.62	30.79	5,923,539	-0.50(-1.59%)
Aug 15, 2011	30.57	31.40	30.47	31.29	5,909,758	+1.01(+3.32%)
Aug 12, 2011	29.53	30.65	29.21	30.28	8,036,082	+1.29(+4.43%)
Aug 11, 2011	28.38	29.48	27.95	29.00	14,338,411	+0.89(+3.15%)
Aug 10, 2011	29.21	29.31	27.99	28.11	13,791,900	-1.86(-6.22%)
Aug 09, 2011	29.67	30.13	27.94	29.98	18,029,574	+0.57(+1.93%)
Aug 08, 2011	30.89	31.54	29.26	29.41	12,344,168	-2.34(-7.38%)
Aug 05, 2011	33.27	33.41	31.10	31.75	13,123,874	-0.92(-2.81%)
Aug 04, 2011	34.11	34.25	32.51	32.67	10,147,682	-2.04(-5.89%)
Aug 03, 2011	35.23	35.28	33.90	34.71	8,425,134	-0.39(-1.11%)
Aug 02, 2011	36.71	37.03	35.10	35.10	5,807,602	-2.04(-5.50%)
Aug 01, 2011	37.74	37.78	36.60	37.14	4,184,462	-0.15(-0.40%)
Jul 29, 2011	36.76	37.53	36.64	37.29	7,221,078	+0.04(+0.11%)
Jul 28, 2011	37.71	37.93	37.19	37.25	6,971,120	-0.24(-0.64%)
Jul 27, 2011	38.94	38.99	37.46	37.49	8,244,458	-1.97(-5.00%)
Jul 26, 2011	39.59	39.83	38.98	39.46	5,998,454	-0.16(-0.40%)
Jul 25, 2011	39.87	39.95	39.54	39.62	7,942,955	-0.62(-1.54%)
Jul 22, 2011	40.40	41.27	40.03	40.24	6,890,005	-0.65(-1.58%)
Jul 21, 2011	41.66	42.10	40.42	40.89	16,217,136	-3.73(-8.35%)
Jul 20, 2011	44.64	45.17	44.46	44.61	3,099,450	+0.27(+0.61%)
Jul 19, 2011	43.60	44.50	43.58	44.35	2,975,304	+0.96(+2.20%)
Jul 18, 2011	44.30	44.48	43.20	43.39	4,212,275	-1.21(-2.70%)
Jul 15, 2011	45.33	45.60	44.47	44.59	3,370,979	-0.48(-1.06%)
Jul 14, 2011	45.80	46.41	44.94	45.07	4,169,455	-0.68(-1.48%)
Jul 13, 2011	45.44	46.35	45.32	45.75	4,950,299	+0.70(+1.55%)
Jul 12, 2011	44.68	45.37	44.43	45.05	3,800,965	+0.17(+0.38%)
Jul 11, 2011	45.07	45.52	44.59	44.88	2,613,258	-0.98(-2.13%)
Jul 08, 2011	45.88	46.27	45.46	45.86	3,335,922	-0.75(-1.60%)
Jul 07, 2011	46.46	46.72	46.13	46.61	2,690,190	+0.74(+1.61%)
Jul 06, 2011	45.58	46.06	45.42	45.87	2,914,579	+0.19(+0.41%)
Jul 05, 2011	46.76	46.84	45.53	45.68	3,858,609	-1.22(-2.59%)

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.