Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	43.31	44.22	42.87	43.12	20,652,534	-1.16(-2.61%)
Sep 29, 2011	44.89	45.25	43.34	44.27	17,115,640	+0.72(+1.66%)
Sep 28, 2011	45.91	46.17	43.39	43.55	17,543,146	-2.23(-4.87%)
Sep 27, 2011	46.81	47.77	45.31	45.78	22,893,136	+0.11(+0.24%)
Sep 26, 2011	44.59	45.76	42.43	45.67	27,240,678	+1.49(+3.38%)
Sep 23, 2011	43.71	44.92	43.48	44.18	23,189,512	-0.01(-0.03%)
Sep 22, 2011	45.15	45.62	43.23	44.19	34,087,076	-2.84(-6.03%)
Sep 21, 2011	50.09	50.14	47.01	47.03	25,432,884	-2.99(-5.97%)
Sep 20, 2011	51.51	51.58	50.01	50.02	18,391,802	-1.06(-2.08%)
Sep 19, 2011	50.82	51.46	49.99	51.08	17,808,340	-1.50(-2.86%)
Sep 16, 2011	54.11	54.32	52.09	52.58	16,381,387	-1.00(-1.86%)
Sep 15, 2011	53.64	53.85	52.58	53.58	12,156,097	+0.93(+1.77%)
Sep 14, 2011	52.48	53.34	50.78	52.65	15,104,410	+0.58(+1.11%)
Sep 13, 2011	52.13	52.55	50.98	52.07	12,251,032	-0.18(-0.35%)
Sep 12, 2011	51.10	52.27	50.49	52.25	15,343,027	+0.42(+0.81%)
Sep 09, 2011	53.33	53.51	51.49	51.83	18,503,606	-2.65(-4.86%)
Sep 08, 2011	54.39	55.40	54.24	54.48	14,791,951	-0.95(-1.72%)
Sep 07, 2011	54.61	55.51	54.43	55.43	11,001,740	+1.78(+3.32%)
Sep 06, 2011	51.94	53.78	51.51	53.65	14,765,709	-0.07(-0.13%)
Sep 02, 2011	53.79	54.39	52.97	53.72	12,459,870	-1.50(-2.72%)
Sep 01, 2011	56.44	57.42	55.17	55.22	15,492,054	-1.17(-2.07%)
Aug 31, 2011	56.24	57.24	55.90	56.39	16,231,800	+0.57(+1.02%)
Aug 30, 2011	55.43	56.32	54.64	55.82	14,264,637	+0.24(+0.43%)
Aug 29, 2011	54.98	55.67	54.36	55.59	9,715,754	+1.73(+3.22%)
Aug 26, 2011	52.56	54.26	51.88	53.85	16,958,228	+1.24(+2.37%)
Aug 25, 2011	55.19	55.57	52.36	52.61	15,845,955	-2.24(-4.09%)
Aug 24, 2011	54.54	54.97	53.50	54.85	11,985,665	+0.07(+0.13%)
Aug 23, 2011	52.50	54.81	51.90	54.78	12,055,956	+2.62(+5.02%)
Aug 22, 2011	54.24	54.32	52.00	52.16	12,176,504	-0.45(-0.86%)
Aug 19, 2011	52.53	54.44	52.07	52.61	18,460,698	-0.93(-1.73%)
Aug 18, 2011	55.05	55.60	52.86	53.54	20,329,758	-3.68(-6.43%)
Aug 17, 2011	57.70	58.52	56.77	57.22	12,614,719	+0.64(+1.13%)
Aug 16, 2011	56.91	57.75	55.90	56.58	13,024,700	-1.04(-1.80%)
Aug 15, 2011	56.78	58.03	56.76	57.62	12,548,519	+1.50(+2.67%)
Aug 12, 2011	56.71	56.90	55.41	56.12	12,239,805	+0.33(+0.59%)
Aug 11, 2011	53.90	56.70	52.38	55.79	24,065,148	+2.68(+5.04%)
Aug 10, 2011	55.84	56.13	52.87	53.11	25,187,348	-2.75(-4.92%)
Aug 09, 2011	55.60	55.97	52.40	55.86	30,684,598	+2.85(+5.38%)
Aug 08, 2011	55.60	57.09	52.61	53.01	28,147,728	-5.19(-8.91%)
Aug 05, 2011	59.36	59.62	55.58	58.20	26,049,766	+0.06(+0.11%)
Aug 04, 2011	61.36	61.55	58.00	58.13	27,227,020	-4.61(-7.34%)
Aug 03, 2011	62.96	63.08	60.67	62.74	16,021,216	-0.31(-0.49%)
Aug 02, 2011	64.19	65.41	62.98	63.05	14,396,322	-1.86(-2.87%)
Aug 01, 2011	66.10	66.36	64.18	64.91	11,942,587	-0.12(-0.18%)
Jul 29, 2011	64.79	65.87	64.62	65.03	12,754,109	-0.74(-1.13%)
Jul 28, 2011	65.85	66.72	65.74	65.77	9,696,381	-0.20(-0.31%)
Jul 27, 2011	67.01	67.49	65.73	65.97	12,153,220	-1.62(-2.40%)
Jul 26, 2011	68.03	68.33	67.39	67.59	11,752,082	-0.55(-0.81%)
Jul 25, 2011	66.74	68.74	66.71	68.14	14,268,023	+0.64(+0.95%)
Jul 22, 2011	67.78	67.95	67.39	67.50	21,493,294	+2.05(+3.13%)
Jul 21, 2011	64.03	65.49	64.02	65.45	15,533,455	+1.83(+2.88%)
Jul 20, 2011	64.44	64.44	63.40	63.62	8,698,644	-0.21(-0.33%)
Jul 19, 2011	63.42	64.03	63.08	63.82	9,671,873	+1.07(+1.71%)
Jul 18, 2011	63.35	63.35	62.39	62.75	10,957,473	-0.56(-0.89%)
Jul 15, 2011	62.34	63.47	62.22	63.31	11,271,361	+1.49(+2.41%)
Jul 14, 2011	62.77	63.05	61.71	61.82	9,596,119	-0.78(-1.24%)
Jul 13, 2011	62.41	63.79	62.27	62.60	9,890,646	+0.12(+0.18%)
Jul 12, 2011	62.88	63.30	62.37	62.49	11,757,213	-0.89(-1.40%)
Jul 11, 2011	63.42	63.97	62.93	63.37	8,619,037	-1.36(-2.10%)
Jul 08, 2011	63.59	64.97	63.48	64.73	8,909,315	-0.32(-0.49%)
Jul 07, 2011	64.75	65.40	64.26	65.05	11,590,889	+0.93(+1.45%)
Jul 06, 2011	63.68	64.23	63.21	64.12	9,545,409	+0.55(+0.86%)
Jul 05, 2011	62.87	63.85	62.71	63.57	8,547,369	+0.54(+0.86%)

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.