Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	29.55	30.55	29.49	29.85	1,485,925	-0.19(-0.62%)
Sep 29, 2011	30.36	30.58	29.21	30.03	651,066	+0.17(+0.58%)
Sep 28, 2011	30.60	30.60	29.79	29.86	722,819	-0.60(-1.96%)
Sep 27, 2011	30.96	31.20	30.28	30.46	570,271	+0.03(+0.09%)
Sep 26, 2011	29.54	30.44	29.06	30.43	815,544	+1.17(+4.00%)
Sep 23, 2011	29.01	29.53	28.84	29.26	807,968	+0.28(+0.97%)
Sep 22, 2011	28.21	29.03	27.99	28.98	1,319,797	-0.24(-0.82%)
Sep 21, 2011	30.38	30.38	29.20	29.22	1,133,261	-1.16(-3.83%)
Sep 20, 2011	31.16	31.22	30.33	30.38	1,109,079	-0.62(-1.99%)
Sep 19, 2011	31.08	31.39	30.69	31.00	883,709	-0.60(-1.89%)
Sep 16, 2011	31.60	31.79	31.31	31.59	1,297,109	-0.03(-0.11%)
Sep 15, 2011	31.60	32.01	31.16	31.63	982,335	-0.23(-0.74%)
Sep 14, 2011	31.87	32.34	30.83	31.86	1,122,447	+0.19(+0.61%)
Sep 13, 2011	31.49	31.90	31.31	31.67	729,814	+0.31(+0.98%)
Sep 12, 2011	31.31	32.01	30.93	31.36	931,032	-0.25(-0.80%)
Sep 09, 2011	31.63	32.24	31.51	31.61	1,208,255	-0.35(-1.11%)
Sep 08, 2011	31.91	32.46	31.85	31.97	646,782	-0.28(-0.87%)
Sep 07, 2011	31.65	32.28	31.58	32.25	633,532	+1.07(+3.43%)
Sep 06, 2011	30.17	31.38	30.07	31.18	868,700	+0.11(+0.34%)
Sep 02, 2011	31.42	31.70	30.97	31.07	691,195	-1.02(-3.17%)
Sep 01, 2011	32.50	32.82	32.06	32.09	590,052	-0.41(-1.26%)
Aug 31, 2011	32.71	32.98	32.38	32.50	722,624	+0.00(+0.00%)
Aug 30, 2011	32.55	32.73	32.21	32.50	1,117,429	-0.25(-0.78%)
Aug 29, 2011	32.22	32.84	32.07	32.75	727,057	+0.86(+2.71%)
Aug 26, 2011	30.78	32.00	30.64	31.89	964,638	+0.93(+3.00%)
Aug 25, 2011	31.59	31.79	30.86	30.96	846,363	-0.48(-1.53%)
Aug 24, 2011	30.73	31.51	30.56	31.44	979,453	+0.59(+1.91%)
Aug 23, 2011	29.68	31.02	29.56	30.85	1,090,854	+1.32(+4.48%)
Aug 22, 2011	30.56	30.92	29.35	29.53	1,299,477	-0.30(-1.00%)
Aug 19, 2011	29.14	30.41	29.14	29.83	1,232,389	+0.24(+0.81%)
Aug 18, 2011	29.40	29.81	29.17	29.59	1,367,327	-0.70(-2.31%)
Aug 17, 2011	30.20	30.49	29.79	30.29	787,543	+0.35(+1.18%)
Aug 16, 2011	30.01	30.24	29.73	29.93	1,085,600	-0.36(-1.19%)
Aug 15, 2011	29.77	30.30	29.64	30.29	666,463	+0.78(+2.66%)
Aug 12, 2011	28.95	29.84	28.80	29.51	1,375,753	+0.80(+2.78%)
Aug 11, 2011	27.63	28.94	27.37	28.71	1,516,498	+1.28(+4.65%)
Aug 10, 2011	27.95	28.37	27.41	27.43	1,852,966	-1.04(-3.67%)
Aug 09, 2011	28.26	28.49	26.93	28.48	2,676,957	+1.61(+5.99%)
Aug 08, 2011	28.26	29.05	26.59	26.87	3,720,744	-3.62(-11.86%)
Aug 05, 2011	30.51	31.09	29.96	30.48	1,868,296	+0.31(+1.01%)
Aug 04, 2011	31.72	31.79	30.12	30.18	1,708,896	-1.83(-5.71%)
Aug 03, 2011	32.17	32.17	31.40	32.01	1,331,433	-0.09(-0.27%)
Aug 02, 2011	33.19	33.29	32.07	32.09	2,137,168	-1.38(-4.11%)
Aug 01, 2011	33.55	33.88	33.31	33.47	1,513,752	-0.08(-0.24%)
Jul 29, 2011	33.38	33.81	33.34	33.55	1,261,224	-0.34(-1.00%)
Jul 28, 2011	34.01	34.29	33.82	33.89	906,992	-0.13(-0.39%)
Jul 27, 2011	33.79	34.29	33.66	34.02	1,681,582	+0.11(+0.33%)
Jul 26, 2011	33.60	33.94	33.35	33.91	1,295,574	+0.37(+1.09%)
Jul 25, 2011	32.84	33.69	32.65	33.54	967,899	+0.31(+0.92%)
Jul 22, 2011	33.08	33.44	33.08	33.24	874,959	-0.01(-0.04%)
Jul 21, 2011	33.24	33.58	33.08	33.25	697,982	+0.11(+0.34%)
Jul 20, 2011	33.22	33.42	33.00	33.14	558,551	+0.01(+0.04%)
Jul 19, 2011	32.83	33.28	32.63	33.12	2,274,601	-0.43(-1.29%)
Jul 18, 2011	33.94	34.23	33.44	33.56	496,818	-0.47(-1.39%)
Jul 15, 2011	33.88	34.05	33.62	34.03	701,787	+0.29(+0.87%)
Jul 14, 2011	34.27	34.58	33.66	33.74	810,586	-0.55(-1.59%)
Jul 13, 2011	34.50	34.69	34.24	34.28	678,267	-0.09(-0.27%)
Jul 12, 2011	34.19	34.62	34.19	34.37	996,152	+0.01(+0.02%)
Jul 11, 2011	34.11	34.41	34.03	34.37	1,027,954	-0.11(-0.31%)
Jul 08, 2011	34.07	34.53	33.94	34.47	1,122,039	+0.05(+0.15%)
Jul 07, 2011	33.81	34.53	33.81	34.42	1,389,942	+0.80(+2.39%)
Jul 06, 2011	33.38	33.80	33.32	33.62	1,664,217	+0.09(+0.28%)
Jul 05, 2011	34.37	34.49	33.15	33.52	2,479,031	-0.79(-2.31%)

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.