Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	39.11	39.11	39.05	39.05	408	-2.20(-5.33%)
Sep 29, 2011	42.45	42.50	41.25	41.25	2,107	-0.34(-0.82%)
Sep 28, 2011	42.10	42.75	41.59	41.59	746	-0.21(-0.50%)
Sep 27, 2011	41.68	41.98	41.68	41.80	19,302	+1.00(+2.45%)
Sep 26, 2011	40.15	40.80	40.09	40.80	895	+0.50(+1.24%)
Sep 23, 2011	40.35	40.68	40.20	40.30	2,198	+0.57(+1.43%)
Sep 22, 2011	41.30	41.30	39.58	39.73	2,942	-3.07(-7.17%)
Sep 21, 2011	43.80	44.25	42.80	42.80	2,899	-0.80(-1.83%)
Sep 20, 2011	44.00	44.00	43.60	43.60	692	+0.08(+0.18%)
Sep 19, 2011	43.63	43.63	43.10	43.52	779	-0.30(-0.68%)
Sep 16, 2011	43.83	43.83	43.82	43.82	228	-0.16(-0.36%)
Sep 15, 2011	43.45	44.00	43.45	43.98	2,265	-0.14(-0.32%)
Sep 14, 2011	43.75	44.12	43.75	44.12	555	+0.37(+0.85%)
Sep 13, 2011	43.89	43.89	43.00	43.75	839	+0.86(+2.01%)
Sep 12, 2011	42.94	43.60	42.89	42.89	476	-1.11(-2.52%)
Sep 09, 2011	44.15	44.49	43.48	44.00	1,348	-1.00(-2.22%)
Sep 08, 2011	46.10	46.10	45.00	45.00	2,700	-1.87(-3.99%)
Sep 07, 2011	46.58	46.87	45.55	46.87	1,236	+2.42(+5.44%)
Sep 06, 2011	45.38	45.38	44.45	44.45	548	+1.00(+2.30%)
Sep 02, 2011	43.53	43.53	43.45	43.45	879	-2.52(-5.48%)
Sep 01, 2011	47.00	47.09	45.97	45.97	1,447	+0.04(+0.09%)
Aug 31, 2011	47.10	47.10	45.93	45.93	682	-0.07(-0.15%)
Aug 30, 2011	45.51	46.00	45.45	46.00	5,080	+0.36(+0.79%)
Aug 29, 2011	45.64	45.64	45.64	45.64	1,003	+1.29(+2.91%)
Aug 26, 2011	43.78	44.35	43.78	44.35	349	+2.22(+5.27%)
Aug 25, 2011	43.40	43.40	42.13	42.13	3,594	+0.48(+1.15%)
Aug 24, 2011	41.65	41.65	40.85	41.65	3,800	+0.15(+0.36%)
Aug 23, 2011	41.15	41.97	41.15	41.50	1,844	+1.85(+4.67%)
Aug 22, 2011	40.41	40.41	39.65	39.65	764	-0.10(-0.25%)
Aug 19, 2011	39.86	40.30	39.75	39.75	1,854	-1.60(-3.87%)
Aug 18, 2011	41.85	42.12	41.11	41.35	1,290	-3.65(-8.11%)
Aug 17, 2011	45.00	45.75	45.00	45.00	886	+0.40(+0.90%)
Aug 16, 2011	45.65	45.65	44.60	44.60	1,105	-0.20(-0.45%)
Aug 15, 2011	44.60	45.00	44.60	44.80	2,471	+1.05(+2.40%)
Aug 12, 2011	42.65	43.75	42.55	43.75	1,589	+1.05(+2.46%)
Aug 11, 2011	42.50	42.96	42.50	42.70	1,091	-0.27(-0.63%)
Aug 10, 2011	43.00	43.35	42.00	42.97	1,502	-0.38(-0.88%)
Aug 09, 2011	43.14	43.35	42.08	43.35	2,328	+1.33(+3.17%)
Aug 08, 2011	44.70	44.70	42.02	42.02	2,178	-2.88(-6.41%)
Aug 05, 2011	46.25	46.25	44.70	44.90	1,783	-1.75(-3.75%)
Aug 04, 2011	47.38	47.38	46.21	46.65	7,261	-2.20(-4.50%)
Aug 03, 2011	48.05	48.85	48.05	48.85	1,804	-0.15(-0.31%)
Aug 02, 2011	49.20	50.05	49.00	49.00	400	-1.40(-2.78%)
Aug 01, 2011	50.30	50.40	50.30	50.40	759	+0.44(+0.88%)
Jul 29, 2011	50.70	50.70	49.96	49.96	1,392	-1.04(-2.04%)
Jul 28, 2011	51.65	51.65	51.00	51.00	2,390	-0.50(-0.97%)
Jul 27, 2011	51.65	51.65	50.50	51.50	531	+0.54(+1.06%)
Jul 26, 2011	51.65	51.65	50.96	50.96	645	-0.23(-0.45%)
Jul 25, 2011	51.19	51.19	51.19	51.19	100	+0.23(+0.45%)
Jul 22, 2011	51.67	51.67	50.96	50.96	1,555	+0.16(+0.31%)
Jul 21, 2011	50.40	50.80	50.40	50.80	1,864	+0.87(+1.74%)
Jul 20, 2011	50.18	50.18	49.36	49.93	452	+0.83(+1.69%)
Jul 19, 2011	48.92	49.10	48.92	49.10	446	+1.04(+2.16%)
Jul 18, 2011	48.05	48.06	47.97	48.06	351	-1.14(-2.32%)
Jul 15, 2011	49.20	49.20	49.20	49.20	300	+0.00(+0.00%)
Jul 14, 2011	48.62	49.37	48.62	49.20	1,805	+0.90(+1.86%)
Jul 13, 2011	48.32	49.06	48.30	48.30	1,645	+0.89(+1.88%)
Jul 12, 2011	46.45	47.41	46.45	47.41	1,093	-0.74(-1.54%)
Jul 11, 2011	48.25	48.25	47.93	48.15	1,940	-2.00(-3.99%)
Jul 08, 2011	50.30	50.30	49.20	50.15	1,798	-1.46(-2.83%)
Jul 07, 2011	49.95	51.61	49.95	51.61	3,060	+2.06(+4.16%)
Jul 06, 2011	49.70	49.70	49.55	49.55	3,699	-0.45(-0.90%)
Jul 05, 2011	49.00	52.41	49.00	50.00	8,414	+1.56(+3.22%)

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.