Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.11	26.38	25.83	25.83	1,178,839	-0.93(-3.47%)
Sep 29, 2011	26.97	27.08	26.38	26.76	706,545	+0.47(+1.78%)
Sep 28, 2011	26.96	27.09	26.26	26.29	1,891,205	-0.56(-2.09%)
Sep 27, 2011	26.94	27.34	26.75	26.85	2,461,439	+0.65(+2.50%)
Sep 26, 2011	25.79	26.23	25.40	26.19	1,888,496	+0.54(+2.11%)
Sep 23, 2011	25.25	25.77	25.19	25.65	2,095,646	+0.25(+1.00%)
Sep 22, 2011	25.67	25.73	25.09	25.40	3,091,243	-1.17(-4.42%)
Sep 21, 2011	27.36	27.44	26.58	26.58	1,361,645	-0.83(-3.04%)
Sep 20, 2011	27.52	27.75	27.28	27.41	918,098	-0.01(-0.02%)
Sep 19, 2011	27.26	27.59	27.07	27.42	933,853	-0.73(-2.61%)
Sep 16, 2011	28.27	28.36	27.93	28.15	1,038,134	-0.05(-0.17%)
Sep 15, 2011	28.02	28.20	27.84	28.20	1,022,556	+0.57(+2.05%)
Sep 14, 2011	27.43	27.91	26.97	27.63	1,043,471	+0.23(+0.83%)
Sep 13, 2011	27.23	27.50	27.04	27.40	1,708,677	+0.21(+0.76%)
Sep 12, 2011	26.80	27.21	26.57	27.20	1,306,204	-0.13(-0.46%)
Sep 09, 2011	27.84	27.88	27.23	27.32	2,090,375	-1.01(-3.56%)
Sep 08, 2011	28.44	28.76	28.25	28.33	912,634	-0.51(-1.78%)
Sep 07, 2011	28.43	28.85	28.36	28.84	909,889	+0.77(+2.73%)
Sep 06, 2011	27.49	28.09	27.48	28.08	1,799,239	-0.66(-2.30%)
Sep 02, 2011	28.86	29.06	28.66	28.74	2,419,797	-0.73(-2.47%)
Sep 01, 2011	29.60	29.94	29.39	29.46	3,611,673	-0.23(-0.76%)
Aug 31, 2011	29.64	29.89	29.51	29.69	2,386,933	+0.46(+1.57%)
Aug 30, 2011	29.06	29.38	28.88	29.23	1,006,902	-0.10(-0.34%)
Aug 29, 2011	29.04	29.34	29.03	29.33	650,316	+0.74(+2.59%)
Aug 26, 2011	28.10	28.66	27.74	28.59	953,700	+0.38(+1.35%)
Aug 25, 2011	28.78	28.87	28.08	28.21	1,114,286	-0.61(-2.11%)
Aug 24, 2011	28.60	28.93	28.40	28.82	1,052,560	-0.03(-0.09%)
Aug 23, 2011	28.20	28.86	28.01	28.84	1,299,242	+0.87(+3.12%)
Aug 22, 2011	28.50	28.55	27.90	27.97	1,148,814	+0.23(+0.82%)
Aug 19, 2011	27.89	28.53	27.71	27.74	1,643,402	-0.43(-1.54%)
Aug 18, 2011	28.54	28.60	27.88	28.18	1,212,628	-1.42(-4.80%)
Aug 17, 2011	29.68	29.92	29.42	29.60	799,372	+0.22(+0.75%)
Aug 16, 2011	29.35	29.74	29.10	29.38	1,281,949	-0.40(-1.34%)
Aug 15, 2011	29.43	29.82	29.43	29.78	1,593,211	+0.65(+2.22%)
Aug 12, 2011	29.05	29.33	28.78	29.13	2,477,718	+0.34(+1.18%)
Aug 11, 2011	27.73	29.10	27.64	28.79	4,251,420	+1.28(+4.66%)
Aug 10, 2011	28.38	28.38	27.49	27.51	3,976,570	-1.54(-5.30%)
Aug 09, 2011	29.26	29.05	27.48	29.05	4,733,731	+1.67(+6.11%)
Aug 08, 2011	28.53	28.83	27.23	27.38	8,350,643	-2.29(-7.71%)
Aug 05, 2011	29.91	30.00	28.62	29.66	3,993,127	+0.30(+1.02%)
Aug 04, 2011	31.42	30.52	29.32	29.36	3,730,928	-2.06(-6.56%)
Aug 03, 2011	31.44	31.50	30.82	31.42	3,274,161	+0.09(+0.30%)
Aug 02, 2011	31.82	32.06	31.30	31.33	1,428,126	-0.87(-2.71%)
Aug 01, 2011	32.80	32.91	31.93	32.20	2,722,394	-0.23(-0.72%)
Jul 29, 2011	32.32	32.71	32.23	32.44	1,892,910	-0.03(-0.08%)
Jul 28, 2011	32.59	32.75	32.40	32.47	1,185,029	-0.06(-0.18%)
Jul 27, 2011	33.07	33.11	32.46	32.53	1,008,840	-0.79(-2.36%)
Jul 26, 2011	33.29	33.43	33.15	33.31	802,523	+0.21(+0.62%)
Jul 25, 2011	33.13	33.27	33.07	33.11	1,718,132	-0.25(-0.74%)
Jul 22, 2011	33.31	33.37	33.29	33.35	1,207,539	+0.07(+0.20%)
Jul 21, 2011	32.99	33.37	32.87	33.29	1,776,366	+0.61(+1.86%)
Jul 20, 2011	32.64	32.75	32.49	32.68	762,632	+0.29(+0.89%)
Jul 19, 2011	32.22	32.45	32.19	32.39	892,998	+0.47(+1.46%)
Jul 18, 2011	32.00	32.07	31.68	31.92	1,777,305	-0.45(-1.40%)
Jul 15, 2011	32.39	32.50	32.18	32.38	913,192	+0.17(+0.54%)
Jul 14, 2011	32.65	32.71	32.14	32.20	926,498	-0.28(-0.86%)
Jul 13, 2011	32.32	32.77	32.25	32.49	899,247	+0.48(+1.50%)
Jul 12, 2011	32.03	32.34	31.96	32.00	1,544,141	-0.19(-0.60%)
Jul 11, 2011	32.50	32.55	32.15	32.20	696,937	-0.95(-2.86%)
Jul 08, 2011	33.13	33.26	32.93	33.15	1,434,150	-0.40(-1.19%)
Jul 07, 2011	33.48	33.61	33.42	33.55	799,409	+0.32(+0.96%)
Jul 06, 2011	33.23	33.27	33.02	33.23	1,185,495	-0.17(-0.50%)
Jul 05, 2011	33.39	33.57	33.33	33.39	1,619,951	-0.18(-0.54%)

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.