Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.63	30.75	30.12	30.13	1,267,202	-1.08(-3.46%)
Sep 29, 2011	31.53	31.58	30.68	31.20	364,895	+0.42(+1.38%)
Sep 28, 2011	31.54	31.65	30.74	30.78	772,933	-0.62(-1.99%)
Sep 27, 2011	31.67	31.97	31.23	31.40	804,184	+0.59(+1.90%)
Sep 26, 2011	30.33	30.84	29.95	30.82	567,836	+0.62(+2.07%)
Sep 23, 2011	29.82	30.26	29.68	30.20	923,261	+0.29(+0.95%)
Sep 22, 2011	30.20	30.27	29.55	29.91	2,325,394	-1.29(-4.12%)
Sep 21, 2011	32.14	32.18	31.19	31.20	1,336,262	-0.92(-2.88%)
Sep 20, 2011	32.30	32.58	32.04	32.12	376,325	-0.07(-0.22%)
Sep 19, 2011	31.87	32.34	31.74	32.19	471,169	-0.54(-1.65%)
Sep 16, 2011	32.73	32.90	32.47	32.73	399,851	+0.08(+0.24%)
Sep 15, 2011	32.43	32.69	32.20	32.65	1,487,528	+0.53(+1.65%)
Sep 14, 2011	31.86	32.39	31.35	32.12	1,708,345	+0.38(+1.19%)
Sep 13, 2011	31.46	31.82	31.33	31.74	592,899	+0.26(+0.83%)
Sep 12, 2011	31.02	31.48	30.76	31.48	927,525	-0.02(-0.05%)
Sep 09, 2011	32.04	32.04	31.33	31.50	652,117	-0.97(-2.99%)
Sep 08, 2011	32.60	32.94	32.38	32.47	753,378	-0.49(-1.47%)
Sep 07, 2011	32.41	32.95	32.37	32.95	729,219	+0.91(+2.84%)
Sep 06, 2011	31.47	32.06	31.34	32.04	642,116	-0.57(-1.75%)
Sep 02, 2011	32.82	32.89	32.49	32.61	500,087	-0.79(-2.37%)
Sep 01, 2011	33.71	33.90	33.35	33.41	756,506	-0.23(-0.69%)
Aug 31, 2011	33.76	33.95	33.42	33.64	736,542	+0.31(+0.92%)
Aug 30, 2011	33.11	33.50	32.90	33.33	1,011,084	+0.02(+0.05%)
Aug 29, 2011	32.99	33.35	32.94	33.31	354,860	+0.92(+2.83%)
Aug 26, 2011	31.84	32.54	31.43	32.40	843,551	+0.38(+1.20%)
Aug 25, 2011	32.69	32.80	31.90	32.01	1,282,699	-0.58(-1.77%)
Aug 24, 2011	32.27	32.68	32.13	32.59	1,659,462	+0.13(+0.40%)
Aug 23, 2011	31.70	32.48	31.52	32.46	866,321	+1.06(+3.36%)
Aug 22, 2011	32.09	32.11	31.38	31.40	1,280,305	+0.17(+0.54%)
Aug 19, 2011	31.49	32.18	31.23	31.23	1,071,316	-0.61(-1.91%)
Aug 18, 2011	32.22	32.28	31.56	31.84	882,674	-1.51(-4.53%)
Aug 17, 2011	33.49	33.68	33.08	33.35	988,559	+0.21(+0.63%)
Aug 16, 2011	33.21	33.55	32.89	33.14	1,145,137	-0.52(-1.56%)
Aug 15, 2011	33.23	33.67	33.22	33.67	442,396	+0.78(+2.36%)
Aug 12, 2011	32.95	33.12	32.54	32.89	1,406,509	+0.28(+0.85%)
Aug 11, 2011	31.46	32.95	31.32	32.61	1,292,146	+1.42(+4.54%)
Aug 10, 2011	31.93	32.13	31.16	31.20	1,066,247	-1.52(-4.66%)
Aug 09, 2011	32.04	32.81	30.92	32.72	3,305,216	+1.62(+5.23%)
Aug 08, 2011	32.42	32.65	30.89	31.10	1,388,338	-2.31(-6.92%)
Aug 05, 2011	33.86	33.91	32.40	33.41	2,585,633	+0.12(+0.35%)
Aug 04, 2011	34.50	34.52	33.18	33.29	1,892,605	-1.96(-5.57%)
Aug 03, 2011	35.26	35.26	34.59	35.25	1,042,435	+0.10(+0.28%)
Aug 02, 2011	35.79	35.91	35.11	35.15	462,401	-0.83(-2.31%)
Aug 01, 2011	36.78	36.81	35.78	35.99	1,663,239	-0.32(-0.89%)
Jul 29, 2011	36.20	36.59	36.04	36.31	384,880	-0.10(-0.27%)
Jul 28, 2011	36.59	36.76	36.33	36.41	3,285,321	-0.16(-0.44%)
Jul 27, 2011	37.20	37.20	36.49	36.57	225,125	-0.81(-2.16%)
Jul 26, 2011	37.49	37.51	37.26	37.38	386,238	+0.05(+0.14%)
Jul 25, 2011	37.26	37.50	37.20	37.33	1,414,510	-0.22(-0.59%)
Jul 22, 2011	37.56	37.59	37.27	37.55	935,241	+0.07(+0.19%)
Jul 21, 2011	37.21	37.56	37.06	37.48	1,287,569	+0.64(+1.73%)
Jul 20, 2011	36.96	36.98	36.76	36.84	707,010	+0.12(+0.31%)
Jul 19, 2011	36.35	36.75	36.35	36.73	573,886	+0.57(+1.58%)
Jul 18, 2011	36.36	36.36	35.92	36.16	532,120	-0.49(-1.32%)
Jul 15, 2011	36.76	36.76	36.36	36.64	378,103	+0.23(+0.63%)
Jul 14, 2011	36.72	36.89	36.31	36.41	939,408	-0.31(-0.84%)
Jul 13, 2011	36.59	37.05	36.53	36.72	535,051	+0.44(+1.21%)
Jul 12, 2011	36.29	36.67	36.26	36.28	733,554	-0.22(-0.61%)
Jul 11, 2011	36.78	36.86	36.42	36.50	303,550	-0.94(-2.51%)
Jul 08, 2011	37.37	37.49	37.17	37.44	531,560	-0.33(-0.88%)
Jul 07, 2011	37.77	37.87	37.66	37.77	196,300	+0.34(+0.91%)
Jul 06, 2011	37.42	37.50	37.18	37.43	365,729	-0.11(-0.29%)
Jul 05, 2011	37.62	37.67	37.43	37.54	599,898	-0.12(-0.31%)

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.