Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	34.05	36.32	34.05	35.41	101,780	+1.63(+4.83%)
Sep 29, 2011	33.98	34.13	33.56	33.78	113,091	-0.16(-0.47%)
Sep 28, 2011	32.76	33.94	32.71	33.94	82,058	+1.16(+3.54%)
Sep 27, 2011	32.70	33.15	32.67	32.78	1,280	-0.97(-2.87%)
Sep 26, 2011	34.17	34.49	33.75	33.75	17,200	+0.13(+0.39%)
Sep 23, 2011	33.28	34.15	33.06	33.62	112,118	+0.44(+1.33%)
Sep 22, 2011	33.23	33.23	33.01	33.18	10,530	+1.77(+5.64%)
Sep 21, 2011	31.39	31.41	31.39	31.41	320	-0.67(-2.09%)
Sep 19, 2011	31.90	32.08	32.08	32.08	13,300	+1.08(+3.48%)
Sep 16, 2011	31.11	31.11	30.03	31.00	14,582	-0.03(-0.10%)
Sep 15, 2011	30.61	31.03	30.61	31.03	548	-0.06(-0.19%)
Sep 14, 2011	31.18	31.18	31.09	31.09	500	-0.04(-0.13%)
Sep 13, 2011	31.16	31.16	30.73	31.13	1,127	+0.05(+0.16%)
Sep 12, 2011	31.63	31.63	31.08	31.08	670	-0.18(-0.58%)
Sep 09, 2011	31.26	31.26	31.26	31.26	300	+0.61(+1.99%)
Sep 08, 2011	30.65	30.65	30.65	30.65	100	+0.16(+0.52%)
Sep 07, 2011	30.11	30.49	30.07	30.49	400	+0.26(+0.86%)
Sep 01, 2011	29.94	30.23	30.23	30.23	14,400	+0.23(+0.77%)
Aug 31, 2011	30.00	30.00	30.00	30.00	656	+0.01(+0.03%)
Aug 30, 2011	30.37	30.37	29.99	29.99	900	-0.30(-0.98%)
Aug 29, 2011	30.67	30.67	30.19	30.29	6,325	-0.89(-2.84%)
Aug 24, 2011	31.09	31.17	31.17	31.17	10,800	+0.55(+1.80%)
Aug 23, 2011	30.71	31.04	30.61	30.62	14,601	-0.51(-1.64%)
Aug 22, 2011	31.25	31.75	30.74	31.13	8,758	-0.36(-1.14%)
Aug 19, 2011	32.18	32.18	31.33	31.49	5,320	+0.16(+0.51%)
Aug 18, 2011	31.33	31.33	31.33	31.33	100	+0.24(+0.77%)
Aug 17, 2011	30.60	31.09	26.91	31.09	7,548	+0.02(+0.06%)
Aug 16, 2011	31.34	31.34	31.07	31.07	400	-0.12(-0.38%)
Aug 15, 2011	31.16	31.25	29.87	31.19	8,414	-0.27(-0.86%)
Aug 12, 2011	31.52	31.52	31.26	31.46	40,600	-0.51(-1.60%)
Aug 11, 2011	32.00	32.00	31.97	31.97	400	-0.32(-0.99%)
Aug 10, 2011	32.85	32.85	31.03	32.29	16,614	-0.41(-1.25%)
Aug 09, 2011	32.01	33.63	32.33	32.70	4,754	-0.93(-2.77%)
Aug 08, 2011	32.01	34.05	32.01	33.63	31,045	+2.17(+6.90%)
Aug 05, 2011	31.40	32.02	31.40	31.46	25,798	+0.10(+0.32%)
Aug 04, 2011	31.17	31.74	31.17	31.36	4,889	+0.65(+2.12%)
Aug 03, 2011	30.71	30.71	30.71	30.71	100	+0.17(+0.56%)
Aug 02, 2011	30.59	30.59	30.37	30.54	810	+0.10(+0.32%)
Aug 01, 2011	29.62	30.55	29.62	30.44	17,334	+0.27(+0.89%)
Jul 29, 2011	30.14	30.20	30.14	30.17	800	+0.45(+1.51%)
Jul 22, 2011	29.72	29.72	29.72	29.72	200	-0.34(-1.13%)
Jul 21, 2011	30.04	30.06	30.01	30.06	2,100	+0.27(+0.91%)
Jul 20, 2011	29.79	29.79	29.79	29.79	700	-0.12(-0.40%)
Jul 19, 2011	29.73	29.93	29.73	29.91	10,900	-0.41(-1.35%)
Jul 15, 2011	30.32	30.32	30.32	30.32	100	-0.15(-0.49%)
Jul 13, 2011	30.50	30.47	30.47	30.47	400	-0.51(-1.65%)
Jul 12, 2011	30.98	30.98	30.98	30.98	100	+0.05(+0.16%)
Jul 11, 2011	30.76	31.00	30.76	30.93	900	+0.18(+0.59%)
Jul 08, 2011	30.60	30.75	30.60	30.75	6,173	-0.09(-0.31%)
Jul 07, 2011	30.64	31.00	30.46	30.84	47,128	+0.07(+0.24%)
Jul 05, 2011	31.20	30.77	30.77	30.77	1,400	+0.36(+1.18%)

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.