Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	21.52	22.62	19.98	20.46	2,284,674	-2.14(-9.47%)
Sep 29, 2011	23.59	24.30	21.17	22.60	4,658,935	-0.30(-1.31%)
Sep 28, 2011	26.21	26.29	22.61	22.90	5,199,913	-3.46(-13.13%)
Sep 27, 2011	25.80	27.03	25.55	26.36	1,270,433	+1.30(+5.19%)
Sep 26, 2011	26.00	26.00	24.68	25.06	926,183	-0.48(-1.88%)
Sep 23, 2011	25.22	25.55	24.95	25.54	990,475	+0.14(+0.55%)
Sep 22, 2011	26.66	26.76	24.15	25.40	3,224,608	-2.56(-9.16%)
Sep 21, 2011	29.42	29.63	27.93	27.96	916,186	-0.65(-2.27%)
Sep 20, 2011	29.85	30.00	28.31	28.61	725,311	-0.96(-3.25%)
Sep 19, 2011	29.50	29.85	28.69	29.57	390,214	-0.44(-1.47%)
Sep 16, 2011	29.69	30.04	29.45	30.01	599,194	+0.27(+0.91%)
Sep 15, 2011	29.53	29.86	29.01	29.74	516,814	+0.58(+1.99%)
Sep 14, 2011	28.55	29.84	28.30	29.16	1,635,473	+0.78(+2.75%)
Sep 13, 2011	29.06	29.30	28.11	28.38	976,025	-0.64(-2.21%)
Sep 12, 2011	29.67	30.05	28.70	29.02	1,186,827	-0.91(-3.04%)
Sep 09, 2011	30.00	30.66	29.55	29.93	632,546	-0.33(-1.09%)
Sep 08, 2011	30.00	31.00	29.36	30.26	786,899	+0.46(+1.54%)
Sep 07, 2011	29.66	30.02	29.55	29.80	847,046	+0.58(+1.98%)
Sep 06, 2011	29.50	29.86	28.89	29.22	1,186,931	-1.16(-3.82%)
Sep 02, 2011	30.43	31.31	30.02	30.38	698,018	-0.81(-2.60%)
Sep 01, 2011	31.09	31.90	31.04	31.19	1,117,743	+0.22(+0.71%)
Aug 31, 2011	30.60	31.71	30.60	30.97	2,125,527	+1.01(+3.37%)
Aug 30, 2011	29.97	30.66	29.88	29.96	869,894	-0.39(-1.29%)
Aug 29, 2011	30.82	31.08	30.06	30.35	466,233	-0.10(-0.33%)
Aug 26, 2011	30.31	30.68	29.75	30.45	398,938	-0.05(-0.16%)
Aug 25, 2011	32.00	32.03	30.30	30.50	925,171	-0.45(-1.45%)
Aug 24, 2011	28.17	32.00	28.15	30.95	1,336,179	+2.02(+6.98%)
Aug 23, 2011	29.11	29.27	27.85	28.93	1,049,783	-0.12(-0.41%)
Aug 22, 2011	30.97	31.00	28.85	29.05	696,760	-0.94(-3.13%)
Aug 19, 2011	29.00	30.22	28.48	29.99	658,646	+0.43(+1.45%)
Aug 18, 2011	29.04	29.79	28.69	29.56	1,151,813	-0.45(-1.50%)
Aug 17, 2011	30.15	30.40	29.53	30.01	1,200,514	+0.83(+2.84%)
Aug 16, 2011	30.51	30.78	28.90	29.18	1,491,738	-1.41(-4.61%)
Aug 15, 2011	30.68	31.96	30.47	30.59	735,286	-0.07(-0.23%)
Aug 12, 2011	31.10	32.30	30.63	30.66	986,488	+0.00(+0.00%)
Aug 11, 2011	29.85	32.17	29.65	30.66	1,830,067	+0.93(+3.13%)
Aug 10, 2011	29.64	31.49	28.60	29.73	1,138,342	-0.03(-0.10%)
Aug 09, 2011	28.39	29.83	26.11	29.76	1,818,970	+2.72(+10.06%)
Aug 08, 2011	28.88	29.73	26.02	27.04	2,973,702	-3.79(-12.29%)
Aug 05, 2011	32.72	32.90	30.50	30.83	2,193,260	-1.78(-5.46%)
Aug 04, 2011	34.00	34.25	32.50	32.61	1,056,818	-1.63(-4.76%)
Aug 03, 2011	32.81	34.45	31.75	34.24	1,559,053	+1.77(+5.45%)
Aug 02, 2011	33.00	33.96	32.34	32.47	1,115,201	-0.32(-0.98%)
Aug 01, 2011	35.38	35.95	32.14	32.79	1,689,291	-2.19(-6.26%)
Jul 29, 2011	37.00	37.01	34.82	34.98	1,991,810	-2.76(-7.31%)
Jul 28, 2011	38.16	38.40	32.65	37.74	3,705,996	-0.77(-2.00%)
Jul 27, 2011	37.01	38.99	36.31	38.51	2,098,924	+1.06(+2.83%)
Jul 26, 2011	37.15	39.67	37.00	37.45	2,828,701	+0.89(+2.43%)
Jul 25, 2011	35.55	37.12	35.43	36.56	822,111	+0.91(+2.55%)
Jul 22, 2011	36.09	36.45	34.76	35.65	883,510	+0.72(+2.06%)
Jul 21, 2011	35.08	35.53	34.70	34.93	453,068	-0.06(-0.17%)
Jul 20, 2011	35.93	36.63	34.80	34.99	733,510	-0.76(-2.13%)
Jul 19, 2011	36.25	36.75	35.64	35.75	1,332,052	-0.16(-0.45%)
Jul 18, 2011	35.05	35.91	34.73	35.91	1,049,308	+0.92(+2.63%)
Jul 15, 2011	34.99	35.67	34.33	34.99	975,266	+0.82(+2.40%)
Jul 14, 2011	34.89	35.26	33.37	34.17	1,127,337	-0.32(-0.93%)
Jul 13, 2011	34.25	34.95	33.96	34.49	908,263	+0.95(+2.83%)
Jul 12, 2011	34.21	35.18	33.19	33.54	1,279,804	-0.59(-1.73%)
Jul 11, 2011	35.35	37.09	33.90	34.13	3,324,304	-1.82(-5.06%)
Jul 08, 2011	33.70	36.00	33.60	35.95	1,747,922	+1.80(+5.27%)
Jul 07, 2011	34.25	34.40	33.81	34.15	1,396,183	+0.22(+0.65%)
Jul 06, 2011	33.77	35.00	33.14	33.93	1,848,363	-0.16(-0.45%)
Jul 05, 2011	36.20	36.30	33.79	34.09	1,688,151	-1.60(-4.50%)

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.