Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	34.75	35.27	34.15	34.65	503,383	-0.74(-2.09%)
Sep 29, 2011	35.00	35.70	34.52	35.39	621,864	+1.03(+3.00%)
Sep 28, 2011	35.34	35.34	34.16	34.36	817,682	-0.44(-1.26%)
Sep 27, 2011	34.93	35.92	34.31	34.80	861,374	+1.05(+3.11%)
Sep 26, 2011	33.73	33.77	32.44	33.75	2,642,384	+0.39(+1.17%)
Sep 23, 2011	32.12	33.40	32.02	33.36	1,272,137	+0.70(+2.14%)
Sep 22, 2011	33.11	33.47	32.18	32.66	1,402,522	-1.49(-4.36%)
Sep 21, 2011	36.21	36.32	34.15	34.15	922,548	-2.31(-6.34%)
Sep 20, 2011	37.36	37.67	36.37	36.46	698,462	-0.76(-2.04%)
Sep 19, 2011	36.75	37.39	36.12	37.22	907,134	+0.22(+0.59%)
Sep 16, 2011	37.28	37.40	36.80	37.00	1,996,497	-0.41(-1.10%)
Sep 15, 2011	37.05	37.73	36.65	37.41	731,001	+0.93(+2.55%)
Sep 14, 2011	36.05	37.02	35.39	36.48	777,656	+0.98(+2.76%)
Sep 13, 2011	35.00	35.87	35.00	35.50	613,495	+0.56(+1.60%)
Sep 12, 2011	34.30	35.28	34.30	34.94	682,903	-0.18(-0.51%)
Sep 09, 2011	35.81	36.14	34.76	35.12	911,286	-1.17(-3.22%)
Sep 08, 2011	36.50	37.23	36.29	36.29	1,133,885	-0.69(-1.87%)
Sep 07, 2011	36.21	37.17	35.85	36.98	398,441	+1.83(+5.21%)
Sep 06, 2011	35.00	35.22	34.00	35.15	1,067,147	-0.59(-1.65%)
Sep 02, 2011	35.14	35.81	35.08	35.74	907,292	-0.31(-0.86%)
Sep 01, 2011	37.47	37.47	35.93	36.05	1,282,323	-1.14(-3.07%)
Aug 31, 2011	37.19	37.71	36.98	37.19	767,301	+0.47(+1.28%)
Aug 30, 2011	37.20	37.36	36.65	36.72	1,111,216	-0.48(-1.29%)
Aug 29, 2011	35.97	37.23	35.97	37.20	973,777	+1.33(+3.71%)
Aug 26, 2011	35.02	36.11	34.59	35.87	664,901	+0.43(+1.21%)
Aug 25, 2011	35.90	36.08	35.43	35.44	1,066,380	-0.53(-1.47%)
Aug 24, 2011	34.14	36.12	34.14	35.97	942,238	+1.57(+4.56%)
Aug 23, 2011	33.68	34.59	33.22	34.40	917,039	+1.08(+3.24%)
Aug 22, 2011	34.19	34.19	32.90	33.32	531,254	+0.07(+0.21%)
Aug 19, 2011	34.49	35.29	33.01	33.25	874,781	-1.85(-5.27%)
Aug 18, 2011	35.64	35.90	34.64	35.10	1,074,876	-1.66(-4.52%)
Aug 17, 2011	37.69	38.15	36.76	36.76	683,596	-0.63(-1.68%)
Aug 16, 2011	37.99	38.05	36.95	37.39	1,006,852	-0.86(-2.25%)
Aug 15, 2011	38.51	39.30	38.09	38.25	641,265	-0.05(-0.13%)
Aug 12, 2011	38.86	38.97	37.94	38.30	694,957	-0.18(-0.47%)
Aug 11, 2011	38.12	38.60	37.50	38.48	914,777	+0.35(+0.92%)
Aug 10, 2011	38.02	38.80	37.13	38.13	1,510,028	-0.22(-0.57%)
Aug 09, 2011	35.50	38.74	35.50	38.35	2,337,106	+3.35(+9.57%)
Aug 08, 2011	36.15	37.75	34.58	35.00	1,864,611	-3.80(-9.79%)
Aug 05, 2011	40.19	40.58	33.32	38.80	5,053,238	-5.17(-11.76%)
Aug 04, 2011	44.40	44.51	42.29	43.97	1,170,172	-1.34(-2.96%)
Aug 03, 2011	43.41	45.37	42.57	45.31	1,227,900	+1.57(+3.59%)
Aug 02, 2011	45.89	45.92	43.68	43.74	674,834	-2.86(-6.14%)
Jul 29, 2011	46.41	46.87	45.58	46.60	413,763	+0.01(+0.02%)
Jul 28, 2011	45.61	47.50	45.57	46.59	518,431	+0.98(+2.15%)
Jul 27, 2011	47.48	47.48	45.22	45.61	791,020	-1.94(-4.08%)
Jul 26, 2011	48.68	48.68	47.38	47.55	382,851	-1.02(-2.10%)
Jul 25, 2011	49.09	49.12	48.35	48.57	458,106	-1.04(-2.10%)
Jul 22, 2011	49.31	49.84	49.57	49.61	327,965	+0.23(+0.47%)
Jul 21, 2011	49.10	49.67	48.61	49.38	366,535	+0.28(+0.57%)
Jul 20, 2011	49.52	49.52	48.71	49.10	228,579	-0.24(-0.49%)
Jul 19, 2011	48.95	49.50	48.86	49.34	491,312	+0.29(+0.59%)
Jul 18, 2011	49.60	49.60	48.70	49.05	282,113	-0.60(-1.21%)
Jul 15, 2011	50.11	50.15	49.37	49.65	396,507	-0.18(-0.36%)
Jul 14, 2011	50.25	50.43	49.21	49.83	423,961	-0.42(-0.84%)
Jul 13, 2011	49.40	50.75	49.31	50.25	639,287	+0.87(+1.76%)
Jul 12, 2011	48.45	49.64	48.45	49.38	507,947	+0.42(+0.86%)
Jul 11, 2011	50.00	50.00	48.77	48.96	664,276	-1.04(-2.08%)
Jul 08, 2011	50.43	50.79	49.82	50.00	337,446	-0.73(-1.44%)
Jul 07, 2011	51.24	51.25	50.67	50.73	723,380	-0.12(-0.24%)
Jul 06, 2011	51.29	51.29	50.26	50.85	561,841	-0.24(-0.47%)
Jul 05, 2011	51.50	51.86	51.00	51.09	939,177	-0.41(-0.80%)

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.