Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.32	32.88	30.84	31.53	8,484,568	-1.54(-4.66%)
Sep 29, 2011	34.74	35.04	32.12	33.07	7,434,832	-1.11(-3.25%)
Sep 28, 2011	36.07	36.08	34.10	34.18	5,084,213	-1.63(-4.55%)
Sep 27, 2011	35.69	36.57	35.25	35.81	4,257,636	+0.92(+2.64%)
Sep 26, 2011	35.64	35.84	33.96	34.89	6,235,567	-0.69(-1.94%)
Sep 23, 2011	34.72	35.79	34.29	35.58	3,895,505	+0.67(+1.92%)
Sep 22, 2011	35.55	35.69	34.31	34.91	6,667,558	-1.55(-4.25%)
Sep 21, 2011	37.54	37.88	36.44	36.46	5,019,896	-0.93(-2.49%)
Sep 20, 2011	37.91	38.37	37.30	37.39	5,346,627	-0.62(-1.63%)
Sep 19, 2011	37.64	38.15	37.29	38.01	4,589,238	-0.23(-0.60%)
Sep 16, 2011	38.46	38.97	38.10	38.24	5,860,371	-0.10(-0.26%)
Sep 15, 2011	37.77	38.49	37.43	38.34	5,952,690	+0.92(+2.44%)
Sep 14, 2011	37.05	37.90	36.60	37.42	8,144,443	+0.59(+1.62%)
Sep 13, 2011	36.04	36.96	35.81	36.83	6,237,793	+0.67(+1.85%)
Sep 12, 2011	34.02	36.19	34.02	36.16	8,433,671	+1.55(+4.48%)
Sep 09, 2011	34.72	35.36	34.08	34.61	9,791,685	-0.52(-1.49%)
Sep 08, 2011	34.95	36.10	34.80	35.13	8,287,903	-0.05(-0.13%)
Sep 07, 2011	35.44	36.14	34.51	35.18	10,188,303	+0.32(+0.92%)
Sep 06, 2011	33.98	34.94	33.79	34.86	6,686,693	+0.11(+0.32%)
Sep 02, 2011	35.34	35.53	34.43	34.75	5,345,695	-1.18(-3.28%)
Sep 01, 2011	36.35	36.87	35.92	35.93	4,783,443	-0.46(-1.26%)
Aug 31, 2011	37.76	37.82	36.05	36.39	8,126,284	-1.23(-3.27%)
Aug 30, 2011	37.28	37.91	36.91	37.62	4,523,527	+0.16(+0.43%)
Aug 29, 2011	36.56	37.46	36.55	37.46	3,177,630	+1.16(+3.20%)
Aug 26, 2011	34.93	36.50	34.63	36.30	5,372,240	+1.27(+3.63%)
Aug 25, 2011	36.00	36.15	34.94	35.03	5,249,578	-0.98(-2.72%)
Aug 24, 2011	36.28	36.28	35.12	36.01	4,694,422	-0.42(-1.15%)
Aug 23, 2011	34.35	36.43	34.14	36.43	6,629,746	+2.33(+6.83%)
Aug 22, 2011	33.73	34.35	33.59	34.10	5,024,713	+1.09(+3.29%)
Aug 19, 2011	33.82	34.59	32.98	33.01	6,677,500	-1.20(-3.50%)
Aug 18, 2011	35.33	35.48	33.90	34.21	5,549,542	-2.43(-6.63%)
Aug 17, 2011	36.88	37.49	36.17	36.64	3,808,369	-0.14(-0.38%)
Aug 16, 2011	37.15	37.42	36.38	36.78	4,132,963	-0.75(-2.00%)
Aug 15, 2011	36.71	37.54	36.62	37.53	3,709,755	+0.99(+2.71%)
Aug 12, 2011	37.01	37.32	36.09	36.54	4,473,401	-0.32(-0.87%)
Aug 11, 2011	35.56	37.29	35.25	36.86	7,184,920	+1.97(+5.65%)
Aug 10, 2011	35.01	36.05	34.06	34.89	7,914,159	-0.79(-2.21%)
Aug 09, 2011	35.33	36.00	33.43	35.68	9,702,442	+0.87(+2.50%)
Aug 08, 2011	35.37	36.20	34.78	34.81	9,350,346	-1.61(-4.42%)
Aug 05, 2011	38.09	38.28	35.39	36.42	8,234,805	-1.13(-3.01%)
Aug 04, 2011	39.13	39.59	37.50	37.55	7,710,279	-1.97(-4.98%)
Aug 03, 2011	39.30	39.80	38.30	39.52	5,633,192	+0.28(+0.71%)
Aug 02, 2011	40.52	40.82	39.21	39.24	5,285,110	-1.64(-4.02%)
Aug 01, 2011	41.20	41.84	40.38	40.88	4,489,836	+0.00(+0.01%)
Jul 29, 2011	40.26	41.52	40.07	40.88	5,856,690	+0.25(+0.62%)
Jul 28, 2011	40.24	41.35	39.95	40.63	4,717,038	+0.30(+0.74%)
Jul 27, 2011	41.11	41.11	39.81	40.33	7,373,691	-1.49(-3.56%)
Jul 26, 2011	41.72	42.28	41.60	41.82	2,611,239	+0.12(+0.29%)
Jul 25, 2011	41.78	42.24	41.52	41.70	3,077,799	-0.60(-1.42%)
Jul 22, 2011	42.37	42.79	41.83	42.30	4,699,959	-0.01(-0.02%)
Jul 21, 2011	40.55	42.48	40.09	42.31	9,001,374	+1.60(+3.93%)
Jul 20, 2011	42.09	42.83	40.54	40.71	10,827,586	-2.85(-6.54%)
Jul 19, 2011	43.15	44.49	42.98	43.56	7,171,016	+1.01(+2.37%)
Jul 18, 2011	42.48	43.05	42.20	42.55	5,035,399	-0.12(-0.28%)
Jul 15, 2011	42.71	42.85	41.91	42.67	4,548,228	+0.09(+0.21%)
Jul 14, 2011	43.93	44.05	42.47	42.58	6,818,596	-1.08(-2.47%)
Jul 13, 2011	45.41	45.42	43.39	43.66	7,741,155	-1.40(-3.11%)
Jul 12, 2011	45.72	45.89	44.61	45.06	5,890,075	-1.09(-2.36%)
Jul 11, 2011	46.43	47.17	45.94	46.15	3,711,641	-0.69(-1.47%)
Jul 08, 2011	47.63	47.73	46.50	46.84	4,338,536	-1.28(-2.66%)
Jul 07, 2011	47.59	48.35	47.35	48.12	2,938,960	+1.04(+2.21%)
Jul 06, 2011	47.11	47.27	46.55	47.08	2,604,776	-0.04(-0.08%)
Jul 05, 2011	47.63	47.80	46.82	47.12	2,897,420	-0.41(-0.86%)

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.