Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	31.59	32.11	31.17	31.17	900,631	-0.85(-2.65%)
Sep 29, 2011	31.68	32.04	31.10	32.02	935,482	+1.01(+3.24%)
Sep 28, 2011	32.35	32.53	31.00	31.01	800,510	-1.27(-3.94%)
Sep 27, 2011	32.65	32.95	32.07	32.28	899,653	+0.24(+0.74%)
Sep 26, 2011	31.15	32.07	30.92	32.04	983,561	+1.17(+3.79%)
Sep 23, 2011	30.37	30.90	30.17	30.88	943,364	+0.41(+1.36%)
Sep 22, 2011	30.41	30.74	29.93	30.46	1,257,667	-0.24(-0.80%)
Sep 21, 2011	32.47	32.49	30.71	30.71	1,047,440	-1.66(-5.12%)
Sep 20, 2011	32.87	33.17	32.36	32.36	637,470	-0.31(-0.96%)
Sep 19, 2011	32.87	33.04	32.48	32.68	766,318	-0.61(-1.84%)
Sep 16, 2011	33.64	34.01	32.96	33.29	976,837	-0.47(-1.39%)
Sep 15, 2011	33.27	33.76	32.81	33.76	848,084	+0.75(+2.26%)
Sep 14, 2011	32.72	33.33	32.41	33.01	814,732	+0.45(+1.38%)
Sep 13, 2011	32.79	33.19	32.26	32.56	729,805	+0.15(+0.46%)
Sep 12, 2011	31.41	32.42	31.41	32.41	582,169	+0.69(+2.16%)
Sep 09, 2011	32.38	32.74	31.60	31.73	631,948	-0.98(-2.99%)
Sep 08, 2011	33.04	33.37	32.57	32.70	480,521	-0.61(-1.84%)
Sep 07, 2011	32.60	33.37	32.51	33.32	768,203	+1.20(+3.72%)
Sep 06, 2011	31.41	32.30	31.41	32.12	795,051	-0.12(-0.38%)
Sep 02, 2011	32.80	33.33	32.17	32.24	664,981	-1.24(-3.71%)
Sep 01, 2011	34.71	34.78	33.46	33.49	569,354	-1.17(-3.37%)
Aug 31, 2011	34.44	35.02	34.22	34.65	859,300	+0.52(+1.51%)
Aug 30, 2011	34.24	34.63	33.64	34.14	646,796	-0.22(-0.63%)
Aug 29, 2011	33.53	34.37	33.43	34.36	577,734	+1.20(+3.62%)
Aug 26, 2011	32.45	33.37	31.99	33.16	620,364	+0.47(+1.44%)
Aug 25, 2011	33.61	34.29	32.31	32.69	679,313	-0.55(-1.64%)
Aug 24, 2011	32.52	33.28	32.23	33.23	863,841	+0.69(+2.11%)
Aug 23, 2011	31.44	32.55	30.99	32.54	890,527	+1.29(+4.12%)
Aug 22, 2011	31.88	31.88	31.08	31.26	556,837	+0.13(+0.43%)
Aug 19, 2011	31.70	32.42	31.10	31.12	695,761	-1.05(-3.27%)
Aug 18, 2011	33.02	33.02	31.88	32.17	808,869	-1.46(-4.35%)
Aug 17, 2011	33.89	34.15	33.26	33.63	587,325	+0.03(+0.08%)
Aug 16, 2011	34.21	34.33	33.41	33.61	1,032,418	-1.10(-3.18%)
Aug 15, 2011	33.85	34.75	33.85	34.71	814,505	+1.23(+3.68%)
Aug 12, 2011	34.36	34.56	33.26	33.48	927,694	-0.67(-1.95%)
Aug 11, 2011	31.86	34.44	31.84	34.15	1,646,236	+2.47(+7.78%)
Aug 10, 2011	33.11	33.11	31.65	31.68	1,068,419	-1.99(-5.90%)
Aug 09, 2011	33.83	33.68	31.57	33.67	1,956,272	+1.83(+5.73%)
Aug 08, 2011	33.83	34.44	31.84	31.84	1,226,262	-2.69(-7.80%)
Aug 05, 2011	35.37	35.39	34.29	34.54	774,810	-0.53(-1.50%)
Aug 04, 2011	36.03	36.12	35.06	35.06	833,951	-1.25(-3.45%)
Aug 03, 2011	35.70	36.37	35.16	36.32	1,250,870	+0.66(+1.85%)
Aug 02, 2011	36.17	36.49	35.65	35.66	442,265	-0.73(-2.00%)
Aug 01, 2011	36.68	36.73	36.12	36.38	591,288	+0.09(+0.26%)
Jul 29, 2011	36.17	36.43	35.98	36.29	730,589	-0.24(-0.66%)
Jul 28, 2011	36.85	37.01	36.41	36.53	474,943	-0.30(-0.82%)
Jul 27, 2011	37.74	38.48	36.81	36.83	627,179	-0.48(-1.30%)
Jul 26, 2011	37.44	37.74	37.27	37.32	401,080	-0.18(-0.49%)
Jul 25, 2011	37.24	37.67	37.13	37.50	292,784	-0.06(-0.16%)
Jul 22, 2011	37.68	37.68	37.53	37.56	321,568	-0.21(-0.55%)
Jul 21, 2011	37.33	37.82	37.08	37.77	415,408	+0.64(+1.72%)
Jul 20, 2011	37.00	37.35	36.91	37.13	330,460	+0.18(+0.49%)
Jul 19, 2011	36.65	37.06	36.44	36.95	443,944	+0.46(+1.26%)
Jul 18, 2011	36.97	37.14	36.32	36.49	455,769	-0.58(-1.56%)
Jul 15, 2011	37.40	37.47	36.88	37.07	361,934	-0.18(-0.49%)
Jul 14, 2011	38.02	38.02	37.15	37.25	640,872	-0.58(-1.53%)
Jul 13, 2011	37.87	38.15	37.62	37.83	398,513	+0.13(+0.36%)
Jul 12, 2011	37.44	38.11	37.41	37.70	477,181	+0.15(+0.39%)
Jul 11, 2011	38.01	38.03	37.45	37.55	513,378	-0.69(-1.80%)
Jul 08, 2011	38.21	38.47	38.11	38.23	422,462	-0.30(-0.79%)
Jul 07, 2011	38.74	38.80	38.34	38.54	1,050,624	+0.13(+0.33%)
Jul 06, 2011	38.47	38.56	38.28	38.41	610,912	-0.19(-0.49%)
Jul 05, 2011	38.73	38.84	38.36	38.60	421,523	-0.22(-0.56%)

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.