Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.63	30.76	30.12	30.13	1,266,930	-1.08(-3.46%)
Sep 29, 2011	31.53	31.59	30.69	31.21	364,817	+0.42(+1.38%)
Sep 28, 2011	31.55	31.66	30.75	30.79	772,767	-0.62(-1.99%)
Sep 27, 2011	31.67	31.98	31.24	31.41	804,012	+0.59(+1.90%)
Sep 26, 2011	30.34	30.85	29.95	30.83	567,714	+0.62(+2.07%)
Sep 23, 2011	29.82	30.27	29.69	30.20	923,063	+0.28(+0.95%)
Sep 22, 2011	30.20	30.28	29.55	29.92	2,324,895	-1.29(-4.12%)
Sep 21, 2011	32.14	32.19	31.20	31.20	1,335,975	-0.92(-2.88%)
Sep 20, 2011	32.31	32.59	32.04	32.13	376,244	-0.07(-0.22%)
Sep 19, 2011	31.87	32.35	31.74	32.20	471,068	-0.54(-1.65%)
Sep 16, 2011	32.74	32.91	32.47	32.74	399,765	+0.08(+0.24%)
Sep 15, 2011	32.44	32.70	32.21	32.66	1,487,209	+0.53(+1.65%)
Sep 14, 2011	31.87	32.40	31.36	32.13	1,707,978	+0.38(+1.19%)
Sep 13, 2011	31.46	31.83	31.33	31.75	592,772	+0.26(+0.83%)
Sep 12, 2011	31.03	31.49	30.77	31.49	927,326	-0.02(-0.05%)
Sep 09, 2011	32.04	32.04	31.34	31.50	651,977	-0.97(-2.99%)
Sep 08, 2011	32.60	32.94	32.39	32.47	753,216	-0.49(-1.47%)
Sep 07, 2011	32.42	32.96	32.37	32.96	729,063	+0.91(+2.84%)
Sep 06, 2011	31.47	32.07	31.35	32.05	641,978	-0.57(-1.75%)
Sep 02, 2011	32.83	32.90	32.50	32.62	499,980	-0.79(-2.37%)
Sep 01, 2011	33.72	33.91	33.36	33.41	756,344	-0.23(-0.69%)
Aug 31, 2011	33.77	33.95	33.43	33.64	736,384	+0.31(+0.92%)
Aug 30, 2011	33.12	33.51	32.91	33.34	1,010,867	+0.02(+0.05%)
Aug 29, 2011	33.00	33.36	32.95	33.32	354,784	+0.92(+2.83%)
Aug 26, 2011	31.84	32.54	31.44	32.40	843,370	+0.39(+1.20%)
Aug 25, 2011	32.70	32.80	31.90	32.02	1,282,423	-0.58(-1.77%)
Aug 24, 2011	32.28	32.69	32.13	32.60	1,659,106	+0.13(+0.40%)
Aug 23, 2011	31.71	32.49	31.53	32.47	866,136	+1.06(+3.36%)
Aug 22, 2011	32.10	32.12	31.39	31.41	1,280,031	+0.17(+0.54%)
Aug 19, 2011	31.50	32.19	31.23	31.24	1,071,086	-0.61(-1.91%)
Aug 18, 2011	32.23	32.29	31.56	31.85	882,485	-1.51(-4.53%)
Aug 17, 2011	33.50	33.69	33.08	33.36	988,347	+0.21(+0.63%)
Aug 16, 2011	33.22	33.56	32.90	33.15	1,144,891	-0.52(-1.56%)
Aug 15, 2011	33.24	33.68	33.23	33.68	442,301	+0.78(+2.36%)
Aug 12, 2011	32.96	33.13	32.54	32.90	1,406,207	+0.28(+0.85%)
Aug 11, 2011	31.46	32.96	31.33	32.62	1,291,868	+1.42(+4.54%)
Aug 10, 2011	31.93	32.14	31.16	31.20	1,066,018	-1.53(-4.66%)
Aug 09, 2011	32.05	32.81	30.93	32.73	3,304,507	+1.63(+5.23%)
Aug 08, 2011	32.43	32.66	30.89	31.10	1,388,040	-2.31(-6.92%)
Aug 05, 2011	33.87	33.91	32.40	33.41	2,585,078	+0.12(+0.35%)
Aug 04, 2011	34.51	34.52	33.18	33.30	1,892,199	-1.96(-5.57%)
Aug 03, 2011	35.27	35.27	34.60	35.26	1,042,211	+0.10(+0.28%)
Aug 02, 2011	35.80	35.92	35.12	35.16	462,302	-0.83(-2.31%)
Aug 01, 2011	36.79	36.82	35.79	35.99	1,662,882	-0.32(-0.89%)
Jul 29, 2011	36.21	36.59	36.05	36.32	384,797	-0.10(-0.27%)
Jul 28, 2011	36.60	36.77	36.34	36.42	3,284,616	-0.16(-0.44%)
Jul 27, 2011	37.20	37.20	36.50	36.58	225,076	-0.81(-2.16%)
Jul 26, 2011	37.50	37.52	37.26	37.39	386,155	+0.05(+0.14%)
Jul 25, 2011	37.27	37.50	37.21	37.33	1,414,207	-0.22(-0.59%)
Jul 22, 2011	37.57	37.60	37.28	37.56	935,041	+0.07(+0.18%)
Jul 21, 2011	37.22	37.57	37.07	37.49	1,287,293	+0.64(+1.73%)
Jul 20, 2011	36.96	36.99	36.76	36.85	706,858	+0.12(+0.31%)
Jul 19, 2011	36.36	36.76	36.36	36.73	573,762	+0.57(+1.58%)
Jul 18, 2011	36.37	36.37	35.92	36.16	532,006	-0.49(-1.32%)
Jul 15, 2011	36.77	36.77	36.36	36.65	378,022	+0.23(+0.63%)
Jul 14, 2011	36.73	36.90	36.32	36.42	939,207	-0.31(-0.84%)
Jul 13, 2011	36.59	37.06	36.54	36.73	534,936	+0.44(+1.21%)
Jul 12, 2011	36.29	36.68	36.27	36.29	733,397	-0.22(-0.61%)
Jul 11, 2011	36.79	36.86	36.43	36.51	303,485	-0.94(-2.51%)
Jul 08, 2011	37.38	37.50	37.18	37.45	531,446	-0.33(-0.88%)
Jul 07, 2011	37.78	37.88	37.67	37.78	196,258	+0.34(+0.91%)
Jul 06, 2011	37.43	37.51	37.19	37.44	365,650	-0.11(-0.29%)
Jul 05, 2011	37.63	37.68	37.43	37.55	599,770	-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.