Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	28.43	28.63	27.87	27.99	53,078	-0.82(-2.83%)
Sep 29, 2011	29.10	29.17	28.46	28.81	21,438	+0.44(+1.55%)
Sep 28, 2011	29.08	29.17	28.37	28.37	25,272	-0.77(-2.64%)
Sep 27, 2011	29.18	29.53	29.07	29.14	54,274	+0.83(+2.95%)
Sep 26, 2011	27.88	28.30	27.39	28.30	76,717	-0.01(-0.02%)
Sep 23, 2011	27.98	28.34	27.89	28.31	89,463	+0.50(+1.79%)
Sep 22, 2011	28.47	28.50	27.57	27.81	109,782	-1.53(-5.21%)
Sep 21, 2011	30.24	30.24	29.34	29.34	62,040	-1.02(-3.35%)
Sep 20, 2011	30.52	30.69	30.27	30.35	52,981	-0.25(-0.80%)
Sep 19, 2011	30.44	30.60	30.16	30.60	50,930	-0.62(-2.00%)
Sep 16, 2011	31.39	31.40	31.14	31.22	17,599	-0.77(-2.40%)
Sep 15, 2011	32.06	32.06	31.76	31.99	61,635	+0.32(+1.00%)
Sep 14, 2011	31.61	31.82	31.22	31.67	36,466	-0.04(-0.11%)
Sep 13, 2011	31.61	31.77	31.45	31.71	38,651	-0.08(-0.26%)
Sep 12, 2011	31.48	31.79	31.24	31.79	33,564	-0.07(-0.22%)
Sep 09, 2011	32.33	32.52	31.74	31.86	32,496	-0.89(-2.73%)
Sep 08, 2011	32.75	33.10	32.65	32.75	10,828	-0.43(-1.29%)
Sep 07, 2011	32.94	33.23	32.94	33.18	16,990	+0.58(+1.77%)
Sep 06, 2011	32.15	32.61	32.13	32.61	14,046	-0.28(-0.86%)
Sep 02, 2011	33.07	33.20	32.74	32.89	162,549	-0.51(-1.54%)
Sep 01, 2011	33.52	33.87	33.35	33.40	28,918	-0.06(-0.19%)
Aug 31, 2011	33.56	33.60	33.36	33.47	42,626	+0.49(+1.47%)
Aug 30, 2011	32.58	32.99	32.58	32.98	82,437	+0.03(+0.08%)
Aug 29, 2011	32.49	32.95	32.49	32.95	42,175	+0.83(+2.60%)
Aug 26, 2011	31.65	32.22	31.54	32.12	27,601	+0.39(+1.24%)
Aug 25, 2011	32.12	32.15	31.62	31.73	38,831	-0.56(-1.74%)
Aug 24, 2011	32.06	32.33	31.84	32.29	31,049	-0.10(-0.30%)
Aug 23, 2011	31.75	32.39	31.75	32.39	15,078	+0.63(+2.00%)
Aug 22, 2011	32.18	32.29	31.70	31.75	170,579	+0.05(+0.16%)
Aug 19, 2011	31.81	32.15	31.65	31.70	33,355	-0.05(-0.14%)
Aug 18, 2011	31.91	32.18	31.40	31.74	221,494	-1.04(-3.18%)
Aug 17, 2011	32.99	32.99	32.52	32.79	22,218	+0.32(+0.99%)
Aug 16, 2011	32.35	32.81	32.22	32.47	33,341	-0.47(-1.43%)
Aug 15, 2011	32.50	32.94	32.48	32.94	92,490	+0.76(+2.37%)
Aug 12, 2011	32.18	32.59	31.77	32.17	73,554	-0.03(-0.10%)
Aug 11, 2011	31.46	32.51	31.30	32.20	52,924	+1.27(+4.12%)
Aug 10, 2011	31.33	31.52	30.63	30.93	84,347	-0.61(-1.95%)
Aug 09, 2011	31.65	32.16	30.45	31.54	62,178	+1.03(+3.37%)
Aug 08, 2011	31.65	32.05	30.36	30.52	35,242	-2.37(-7.22%)
Aug 05, 2011	33.25	33.32	32.21	32.89	39,922	-0.28(-0.84%)
Aug 04, 2011	34.07	34.19	33.12	33.17	70,256	-1.59(-4.56%)
Aug 03, 2011	34.79	34.79	34.33	34.75	77,272	-0.09(-0.27%)
Aug 02, 2011	35.42	35.42	34.85	34.85	18,740	-0.59(-1.67%)
Aug 01, 2011	35.75	35.75	35.21	35.44	5,518	+0.10(+0.29%)
Jul 29, 2011	35.23	35.54	34.94	35.34	32,446	-0.06(-0.18%)
Jul 28, 2011	35.26	35.50	35.21	35.40	5,667	+0.13(+0.36%)
Jul 27, 2011	35.57	35.57	35.23	35.27	3,977	-0.33(-0.92%)
Jul 26, 2011	35.43	35.80	35.43	35.60	45,624	+0.17(+0.49%)
Jul 25, 2011	35.23	35.60	35.23	35.43	3,195	-0.12(-0.33%)
Jul 22, 2011	35.56	35.56	35.52	35.54	14,851	+0.05(+0.15%)
Jul 21, 2011	35.38	35.61	35.37	35.49	15,170	+0.32(+0.92%)
Jul 20, 2011	35.28	35.39	35.17	35.17	32,830	+0.02(+0.06%)
Jul 19, 2011	34.88	35.17	34.88	35.15	15,287	+0.31(+0.89%)
Jul 18, 2011	34.81	35.06	34.53	34.84	10,280	-0.30(-0.85%)
Jul 15, 2011	35.21	35.23	35.01	35.14	40,974	+0.18(+0.52%)
Jul 14, 2011	35.15	35.15	34.81	34.95	12,703	-0.14(-0.39%)
Jul 13, 2011	34.90	35.30	34.90	35.09	11,522	+0.47(+1.35%)
Jul 12, 2011	34.63	35.03	34.61	34.62	105,574	-0.31(-0.89%)
Jul 11, 2011	35.12	35.17	34.86	34.93	20,344	-0.73(-2.04%)
Jul 08, 2011	35.64	35.66	35.33	35.66	19,069	-0.34(-0.95%)
Jul 07, 2011	35.99	36.05	35.91	36.00	19,328	+0.34(+0.96%)
Jul 06, 2011	35.63	35.76	35.45	35.66	14,406	-0.16(-0.45%)
Jul 05, 2011	36.10	36.10	35.78	35.82	19,018	-0.12(-0.32%)

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.