Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	27.27	27.29	26.81	26.81	42,540	-0.91(-3.28%)
Sep 29, 2011	28.12	28.12	27.39	27.72	36,415	+0.37(+1.36%)
Sep 28, 2011	27.95	27.95	27.35	27.35	30,162	-0.44(-1.59%)
Sep 27, 2011	27.70	28.14	27.70	27.79	39,706	+0.53(+1.93%)
Sep 26, 2011	26.93	27.27	26.68	27.26	30,547	+0.22(+0.82%)
Sep 23, 2011	26.98	27.21	26.98	27.04	14,661	+0.21(+0.78%)
Sep 22, 2011	27.18	27.18	26.55	26.83	54,873	-1.09(-3.91%)
Sep 21, 2011	28.80	28.80	27.92	27.92	49,601	-0.92(-3.17%)
Sep 20, 2011	28.99	29.09	28.73	28.84	22,103	-0.16(-0.56%)
Sep 19, 2011	28.86	29.00	28.61	29.00	70,362	-0.63(-2.14%)
Sep 16, 2011	29.60	29.75	29.41	29.63	51,716	+0.13(+0.43%)
Sep 15, 2011	29.41	29.53	29.21	29.51	13,240	+0.24(+0.84%)
Sep 14, 2011	29.14	29.35	28.71	29.26	25,319	-0.09(-0.31%)
Sep 13, 2011	29.41	29.51	29.03	29.35	12,070	-0.12(-0.42%)
Sep 12, 2011	29.26	29.48	28.92	29.48	49,188	-0.09(-0.29%)
Sep 09, 2011	29.97	29.97	29.44	29.56	27,333	-0.84(-2.77%)
Sep 08, 2011	30.63	30.77	30.32	30.41	89,108	-0.52(-1.67%)
Sep 07, 2011	30.69	31.03	30.67	30.92	10,072	+0.54(+1.76%)
Sep 06, 2011	30.24	30.39	29.88	30.39	54,750	-0.61(-1.95%)
Sep 02, 2011	31.07	31.19	30.90	30.99	15,531	-0.51(-1.61%)
Sep 01, 2011	31.76	31.91	31.42	31.50	50,448	-0.14(-0.45%)
Aug 31, 2011	31.67	31.84	31.49	31.64	101,354	+0.37(+1.17%)
Aug 30, 2011	31.12	31.29	30.91	31.28	41,477	+0.18(+0.59%)
Aug 29, 2011	30.80	31.17	30.80	31.09	23,237	+0.77(+2.54%)
Aug 26, 2011	29.84	30.39	29.68	30.32	15,816	+0.33(+1.11%)
Aug 25, 2011	30.54	30.54	29.86	29.99	22,760	-0.48(-1.58%)
Aug 24, 2011	30.30	30.59	30.16	30.47	47,361	-0.08(-0.26%)
Aug 23, 2011	30.05	30.55	30.05	30.55	20,052	+0.67(+2.23%)
Aug 22, 2011	30.27	30.27	29.65	29.89	21,301	+0.21(+0.72%)
Aug 19, 2011	29.66	30.27	29.65	29.67	41,432	-0.16(-0.55%)
Aug 18, 2011	30.32	30.32	29.66	29.84	181,581	-1.32(-4.24%)
Aug 17, 2011	31.43	31.56	30.99	31.16	324,407	+0.08(+0.25%)
Aug 16, 2011	31.10	31.23	30.88	31.08	25,956	-0.31(-0.97%)
Aug 15, 2011	31.13	31.39	31.08	31.39	64,330	+0.70(+2.28%)
Aug 12, 2011	30.84	30.84	30.49	30.69	46,231	+0.10(+0.34%)
Aug 11, 2011	29.75	30.84	29.59	30.58	91,386	+1.26(+4.30%)
Aug 10, 2011	30.07	30.07	29.30	29.32	239,073	-1.48(-4.80%)
Aug 09, 2011	30.28	30.80	29.35	30.80	90,576	+1.88(+6.49%)
Aug 08, 2011	30.26	30.29	28.92	28.92	94,577	-2.41(-7.70%)
Aug 05, 2011	31.72	31.75	30.52	31.33	51,475	-0.21(-0.66%)
Aug 04, 2011	32.47	32.48	31.51	31.54	78,421	-1.77(-5.32%)
Aug 03, 2011	33.45	33.45	32.86	33.32	54,068	-0.02(-0.06%)
Aug 02, 2011	33.85	33.93	33.28	33.34	24,169	-0.60(-1.75%)
Aug 01, 2011	34.19	34.24	33.64	33.93	62,322	-0.10(-0.29%)
Jul 29, 2011	33.79	34.14	33.79	34.03	42,733	+0.24(+0.70%)
Jul 28, 2011	33.89	34.07	33.75	33.79	97,192	-0.03(-0.08%)
Jul 27, 2011	34.17	34.26	33.69	33.82	92,839	-0.36(-1.06%)
Jul 26, 2011	34.25	34.38	34.13	34.18	29,296	+0.02(+0.07%)
Jul 25, 2011	34.16	34.21	34.06	34.16	26,694	-0.03(-0.10%)
Jul 22, 2011	34.22	34.29	34.07	34.19	53,741	+0.08(+0.23%)
Jul 21, 2011	33.95	34.23	33.95	34.11	29,703	+0.40(+1.18%)
Jul 20, 2011	33.75	33.85	33.67	33.71	11,251	+0.13(+0.39%)
Jul 19, 2011	33.45	33.60	33.39	33.58	20,859	+0.47(+1.42%)
Jul 18, 2011	33.30	33.30	32.97	33.11	48,977	-0.42(-1.25%)
Jul 15, 2011	33.48	33.62	33.40	33.53	62,288	+0.10(+0.29%)
Jul 14, 2011	33.59	33.82	33.37	33.43	15,210	-0.17(-0.51%)
Jul 13, 2011	33.66	33.96	33.26	33.60	63,995	+0.32(+0.96%)
Jul 12, 2011	33.35	33.43	33.26	33.28	33,190	-0.15(-0.45%)
Jul 11, 2011	33.79	33.79	33.38	33.43	35,112	-0.77(-2.26%)
Jul 08, 2011	34.25	34.25	34.02	34.20	40,022	-0.21(-0.61%)
Jul 07, 2011	34.30	34.50	34.30	34.41	44,837	+0.26(+0.77%)
Jul 06, 2011	34.21	34.21	34.00	34.15	26,756	-0.09(-0.27%)
Jul 05, 2011	34.34	34.34	34.11	34.24	161,878	-0.02(-0.06%)

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.