Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	32.93	33.18	32.57	32.59	226,427	-1.08(-3.22%)
Sep 29, 2011	33.91	34.00	33.21	33.68	227,891	+0.79(+2.41%)
Sep 28, 2011	33.71	33.85	32.88	32.89	247,994	-0.52(-1.55%)
Sep 27, 2011	33.57	34.01	33.25	33.40	219,113	+0.78(+2.38%)
Sep 26, 2011	32.12	32.64	31.65	32.63	478,868	+0.89(+2.80%)
Sep 23, 2011	31.24	31.82	31.09	31.74	376,512	+0.35(+1.13%)
Sep 22, 2011	31.48	31.67	31.03	31.38	348,682	-1.00(-3.08%)
Sep 21, 2011	33.29	33.43	32.38	32.38	210,792	-0.93(-2.78%)
Sep 20, 2011	33.32	33.64	33.09	33.31	176,521	+0.12(+0.35%)
Sep 19, 2011	33.07	33.42	32.79	33.19	120,463	-0.86(-2.51%)
Sep 16, 2011	34.28	34.33	33.85	34.05	297,749	-0.13(-0.39%)
Sep 15, 2011	34.01	34.19	33.74	34.18	295,918	+0.93(+2.81%)
Sep 14, 2011	32.97	33.58	32.39	33.25	220,056	+0.43(+1.32%)
Sep 13, 2011	32.54	32.89	32.38	32.81	235,517	+0.35(+1.09%)
Sep 12, 2011	32.00	32.46	31.70	32.46	462,698	-0.18(-0.55%)
Sep 09, 2011	33.26	33.30	32.52	32.64	234,570	-1.24(-3.66%)
Sep 08, 2011	34.06	34.47	33.84	33.88	114,432	-0.65(-1.89%)
Sep 07, 2011	33.94	34.53	33.84	34.53	200,316	+1.00(+2.97%)
Sep 06, 2011	33.06	33.60	33.00	33.54	140,167	-1.23(-3.55%)
Sep 02, 2011	34.98	35.12	34.70	34.77	144,094	-0.91(-2.55%)
Sep 01, 2011	35.92	36.18	35.64	35.68	116,671	-0.38(-1.05%)
Aug 31, 2011	36.02	36.38	35.87	36.06	139,213	+0.58(+1.64%)
Aug 30, 2011	35.34	35.63	35.20	35.48	112,822	-0.27(-0.75%)
Aug 29, 2011	35.40	35.74	35.40	35.74	114,265	+0.89(+2.55%)
Aug 26, 2011	34.28	34.99	33.93	34.86	122,667	+0.39(+1.14%)
Aug 25, 2011	35.27	35.41	34.35	34.46	140,256	-0.86(-2.45%)
Aug 24, 2011	35.08	35.47	34.86	35.33	105,363	+0.01(+0.02%)
Aug 23, 2011	34.56	35.32	34.36	35.32	162,724	+1.13(+3.31%)
Aug 22, 2011	34.98	34.98	34.14	34.19	131,387	+0.33(+0.97%)
Aug 19, 2011	34.06	34.79	33.81	33.86	246,416	-0.63(-1.82%)
Aug 18, 2011	35.01	35.01	34.16	34.49	250,018	-1.69(-4.67%)
Aug 17, 2011	36.34	36.58	35.98	36.18	109,097	+0.25(+0.70%)
Aug 16, 2011	35.83	36.32	35.60	35.93	152,285	-0.63(-1.72%)
Aug 15, 2011	36.08	36.56	36.08	36.55	157,845	+0.95(+2.67%)
Aug 12, 2011	35.61	35.95	35.26	35.60	233,937	+0.52(+1.48%)
Aug 11, 2011	33.74	35.47	33.73	35.08	530,669	+1.50(+4.47%)
Aug 10, 2011	34.66	34.88	33.51	33.58	502,138	-2.24(-6.26%)
Aug 09, 2011	35.88	35.86	33.86	35.83	448,005	+2.15(+6.38%)
Aug 08, 2011	35.15	35.55	33.67	33.68	441,476	-2.75(-7.55%)
Aug 05, 2011	36.53	36.73	35.07	36.43	595,378	+0.72(+2.02%)
Aug 04, 2011	37.14	37.23	35.56	35.71	388,131	-2.67(-6.96%)
Aug 03, 2011	38.48	38.48	37.75	38.38	197,816	+0.20(+0.53%)
Aug 02, 2011	38.78	39.06	38.15	38.17	244,226	-0.99(-2.53%)
Aug 01, 2011	40.10	40.19	38.82	39.16	225,215	-0.60(-1.50%)
Jul 29, 2011	39.52	40.10	39.45	39.76	158,513	+0.13(+0.32%)
Jul 28, 2011	39.75	40.04	39.63	39.63	146,156	-0.11(-0.28%)
Jul 27, 2011	40.41	40.41	39.67	39.74	92,138	-0.96(-2.35%)
Jul 26, 2011	40.74	40.90	40.54	40.70	160,466	+0.21(+0.52%)
Jul 25, 2011	40.58	40.65	40.41	40.49	68,493	-0.40(-0.98%)
Jul 22, 2011	40.85	40.94	40.85	40.89	117,649	+0.04(+0.10%)
Jul 21, 2011	40.40	40.91	40.32	40.85	94,320	+1.04(+2.60%)
Jul 20, 2011	39.69	39.88	39.51	39.81	64,025	+0.54(+1.38%)
Jul 19, 2011	39.04	39.34	39.02	39.27	364,493	+0.63(+1.63%)
Jul 18, 2011	38.77	38.87	38.31	38.64	126,051	-0.60(-1.52%)
Jul 15, 2011	39.37	39.45	39.10	39.24	130,131	+0.08(+0.20%)
Jul 14, 2011	39.70	39.79	39.10	39.16	106,437	-0.38(-0.95%)
Jul 13, 2011	39.33	39.87	39.26	39.54	268,329	+0.69(+1.78%)
Jul 12, 2011	38.97	39.33	38.82	38.85	549,711	-0.36(-0.92%)
Jul 11, 2011	39.59	39.63	39.11	39.21	57,071	-1.37(-3.37%)
Jul 08, 2011	40.68	40.76	40.38	40.58	120,149	-0.58(-1.41%)
Jul 07, 2011	41.11	41.25	40.98	41.16	133,593	+0.36(+0.89%)
Jul 06, 2011	40.79	40.87	40.55	40.80	144,465	-0.35(-0.86%)
Jul 05, 2011	41.31	41.37	41.10	41.15	95,988	-0.39(-0.95%)

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.