Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	43.53	44.09	42.45	42.46	187,408	-2.56(-5.69%)
Sep 29, 2011	45.80	45.92	44.48	45.03	132,614	+0.19(+0.42%)
Sep 28, 2011	45.78	46.04	44.76	44.84	52,831	-1.23(-2.68%)
Sep 27, 2011	45.70	46.88	45.70	46.07	138,259	+1.73(+3.91%)
Sep 26, 2011	43.59	44.47	43.01	44.34	211,482	-0.19(-0.43%)
Sep 23, 2011	43.83	44.81	43.66	44.53	183,555	+1.05(+2.42%)
Sep 22, 2011	44.70	44.98	43.15	43.48	314,671	-3.01(-6.48%)
Sep 21, 2011	47.94	48.16	46.45	46.49	194,086	-1.78(-3.69%)
Sep 20, 2011	48.95	49.27	48.23	48.27	154,354	-0.81(-1.66%)
Sep 19, 2011	48.86	49.30	48.34	49.08	140,016	-1.43(-2.82%)
Sep 16, 2011	50.64	50.75	50.13	50.51	199,790	+0.25(+0.51%)
Sep 15, 2011	50.19	50.26	49.57	50.26	228,686	+0.28(+0.57%)
Sep 14, 2011	49.72	50.35	49.04	49.97	49,489	-0.07(-0.14%)
Sep 13, 2011	49.97	50.16	49.61	50.04	63,906	+0.05(+0.09%)
Sep 12, 2011	49.56	50.00	49.11	50.00	117,540	-0.18(-0.36%)
Sep 09, 2011	51.05	51.08	49.94	50.18	59,944	-1.41(-2.74%)
Sep 08, 2011	51.75	52.33	51.47	51.59	61,184	-1.07(-2.02%)
Sep 07, 2011	52.04	52.77	52.02	52.65	25,831	+1.16(+2.25%)
Sep 06, 2011	50.29	51.59	50.26	51.50	192,502	-0.54(-1.04%)
Sep 02, 2011	52.04	52.40	51.69	52.04	102,101	-1.13(-2.12%)
Sep 01, 2011	53.80	54.08	53.08	53.16	101,364	-0.66(-1.23%)
Aug 31, 2011	53.52	53.85	52.96	53.82	139,329	+1.18(+2.23%)
Aug 30, 2011	52.14	52.90	51.99	52.65	76,799	+0.22(+0.43%)
Aug 29, 2011	51.47	52.44	51.47	52.42	76,073	+1.64(+3.24%)
Aug 26, 2011	49.91	50.89	49.24	50.78	81,073	+0.38(+0.75%)
Aug 25, 2011	50.99	51.20	50.06	50.40	66,173	-0.32(-0.63%)
Aug 24, 2011	50.39	51.01	50.19	50.72	155,023	-0.69(-1.35%)
Aug 23, 2011	50.14	51.43	49.82	51.41	541,310	+2.01(+4.07%)
Aug 22, 2011	49.98	50.25	49.12	49.40	131,726	-0.56(-1.11%)
Aug 19, 2011	50.06	51.19	49.95	49.96	96,750	-0.72(-1.41%)
Aug 18, 2011	51.21	51.21	49.98	50.67	121,386	-2.19(-4.14%)
Aug 17, 2011	53.22	53.54	52.51	52.86	115,737	-0.12(-0.22%)
Aug 16, 2011	53.11	53.35	52.55	52.98	179,341	-0.55(-1.02%)
Aug 15, 2011	53.31	53.53	52.88	53.53	127,842	+1.53(+2.94%)
Aug 12, 2011	52.23	52.48	51.59	52.00	70,591	+0.06(+0.12%)
Aug 11, 2011	50.52	52.44	50.39	51.94	117,419	+2.10(+4.21%)
Aug 10, 2011	50.81	51.31	49.84	49.84	245,121	-3.11(-5.88%)
Aug 09, 2011	53.27	52.95	49.87	52.95	760,649	+3.03(+6.07%)
Aug 08, 2011	51.78	52.40	49.79	49.92	180,097	-3.81(-7.09%)
Aug 05, 2011	54.36	54.71	52.17	53.73	257,926	-0.72(-1.31%)
Aug 04, 2011	55.72	55.86	54.42	54.45	182,875	-2.57(-4.51%)
Aug 03, 2011	57.04	57.19	55.87	57.02	193,539	-0.20(-0.35%)
Aug 02, 2011	58.38	58.45	57.22	57.22	161,716	-1.55(-2.63%)
Aug 01, 2011	59.60	59.60	58.23	58.77	86,634	-0.15(-0.25%)
Jul 29, 2011	58.37	59.17	58.21	58.91	116,043	-0.10(-0.16%)
Jul 28, 2011	59.23	59.51	58.88	59.01	84,782	+0.13(+0.23%)
Jul 27, 2011	59.53	59.53	58.66	58.88	82,009	-0.59(-1.00%)
Jul 26, 2011	59.23	59.77	59.20	59.47	97,133	+0.64(+1.08%)
Jul 25, 2011	58.58	59.00	58.58	58.83	82,745	-0.46(-0.78%)
Jul 22, 2011	59.37	59.41	59.16	59.29	108,548	+0.58(+0.98%)
Jul 21, 2011	58.60	59.02	58.40	58.72	97,654	+0.14(+0.25%)
Jul 20, 2011	58.45	58.82	58.34	58.57	40,353	+0.27(+0.46%)
Jul 19, 2011	57.99	58.39	57.99	58.31	70,356	+0.52(+0.90%)
Jul 18, 2011	57.90	57.90	57.27	57.79	160,845	-0.21(-0.35%)
Jul 15, 2011	58.16	58.45	57.78	57.99	68,626	+0.17(+0.29%)
Jul 14, 2011	58.45	58.59	57.71	57.83	76,870	-0.41(-0.71%)
Jul 13, 2011	57.98	58.75	57.98	58.24	760,940	+0.93(+1.63%)
Jul 12, 2011	57.38	57.73	57.26	57.31	253,111	-0.56(-0.97%)
Jul 11, 2011	58.88	58.89	57.80	57.87	122,858	-1.62(-2.72%)
Jul 08, 2011	59.78	59.82	59.16	59.49	92,265	-0.65(-1.08%)
Jul 07, 2011	59.97	60.40	59.97	60.14	145,685	+0.59(+0.99%)
Jul 06, 2011	59.50	59.57	59.05	59.55	135,130	-0.56(-0.94%)
Jul 05, 2011	60.15	60.38	59.87	60.12	114,535	-0.11(-0.19%)

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.