Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	52.86	54.02	52.55	52.76	2,533,882	-0.81(-1.51%)
Sep 29, 2011	53.91	54.34	52.69	53.57	2,006,935	+0.72(+1.36%)
Sep 28, 2011	53.30	53.58	52.80	52.85	3,357,226	-0.40(-0.75%)
Sep 27, 2011	54.39	54.69	52.80	53.25	2,630,433	+0.06(+0.11%)
Sep 26, 2011	52.00	53.31	51.67	53.19	1,189,616	+1.64(+3.18%)
Sep 23, 2011	51.37	52.19	51.13	51.55	2,178,874	-0.16(-0.31%)
Sep 22, 2011	50.96	51.99	50.51	51.71	2,987,517	-0.88(-1.67%)
Sep 21, 2011	53.98	54.36	52.59	52.59	1,792,388	-1.30(-2.41%)
Sep 20, 2011	54.78	55.64	53.89	53.89	2,236,887	+0.02(+0.04%)
Sep 19, 2011	53.20	54.16	52.70	53.87	4,505,655	-2.34(-4.16%)
Sep 16, 2011	52.43	57.68	52.12	56.21	9,228,577	+4.07(+7.81%)
Sep 15, 2011	50.95	52.17	50.82	52.14	2,429,502	+2.20(+4.41%)
Sep 14, 2011	49.00	50.56	48.61	49.94	1,755,699	+1.17(+2.40%)
Sep 13, 2011	47.91	49.00	47.75	48.77	2,083,094	+1.03(+2.16%)
Sep 12, 2011	47.31	47.79	46.76	47.74	2,422,711	-0.16(-0.33%)
Sep 09, 2011	48.40	48.82	47.34	47.90	2,609,054	-1.00(-2.04%)
Sep 08, 2011	48.64	49.53	48.40	48.90	2,404,751	-0.09(-0.18%)
Sep 07, 2011	47.34	48.99	47.11	48.99	1,810,199	+2.23(+4.77%)
Sep 06, 2011	45.49	46.83	45.25	46.76	2,011,064	-0.24(-0.51%)
Sep 02, 2011	47.93	48.00	46.69	47.00	1,469,019	-1.84(-3.77%)
Sep 01, 2011	50.42	50.42	48.80	48.84	1,516,957	-1.62(-3.21%)
Aug 31, 2011	50.86	51.18	50.00	50.46	1,326,922	-0.07(-0.14%)
Aug 30, 2011	48.83	50.80	48.72	50.53	2,111,948	+1.67(+3.42%)
Aug 29, 2011	48.21	48.86	47.90	48.86	921,482	+1.38(+2.91%)
Aug 26, 2011	46.36	47.69	45.59	47.48	865,219	+0.76(+1.63%)
Aug 25, 2011	47.38	47.88	46.42	46.72	1,364,233	-0.50(-1.06%)
Aug 24, 2011	46.82	47.53	46.61	47.22	1,130,590	+0.28(+0.60%)
Aug 23, 2011	45.22	46.97	45.22	46.94	1,839,685	+1.08(+2.35%)
Aug 22, 2011	46.24	46.28	45.52	45.86	1,914,023	+0.61(+1.35%)
Aug 19, 2011	44.50	45.90	44.31	45.25	2,538,458	+0.33(+0.73%)
Aug 18, 2011	46.15	46.16	44.33	44.92	2,444,963	-2.55(-5.37%)
Aug 17, 2011	47.87	47.99	47.18	47.47	1,567,784	-0.06(-0.13%)
Aug 16, 2011	46.86	47.78	46.68	47.53	1,862,237	-0.15(-0.31%)
Aug 15, 2011	46.95	47.70	46.85	47.68	1,809,473	+1.11(+2.38%)
Aug 12, 2011	45.67	46.62	45.08	46.57	3,165,494	+1.35(+2.99%)
Aug 11, 2011	44.65	45.79	43.82	45.22	5,716,459	+0.33(+0.74%)
Aug 10, 2011	47.46	47.46	44.79	44.89	4,085,736	-3.48(-7.19%)
Aug 09, 2011	49.61	48.45	45.79	48.37	4,294,014	+1.42(+3.02%)
Aug 08, 2011	49.61	50.17	46.95	46.95	2,959,344	-3.84(-7.56%)
Aug 05, 2011	51.99	52.06	49.92	50.79	2,793,870	-0.42(-0.82%)
Aug 04, 2011	52.55	52.67	51.19	51.21	3,099,476	-1.99(-3.74%)
Aug 03, 2011	52.91	53.57	51.81	53.20	2,189,951	+0.29(+0.55%)
Aug 02, 2011	53.92	54.69	52.89	52.91	1,992,581	-1.46(-2.69%)
Aug 01, 2011	55.47	55.47	53.75	54.37	1,907,893	-0.72(-1.31%)
Jul 29, 2011	53.90	55.75	53.77	55.09	1,617,948	+0.49(+0.90%)
Jul 28, 2011	54.82	55.63	54.47	54.60	1,860,843	-0.44(-0.80%)
Jul 27, 2011	56.71	56.76	54.90	55.04	1,795,390	-1.93(-3.39%)
Jul 26, 2011	57.25	57.31	56.69	56.97	1,625,297	-0.41(-0.71%)
Jul 25, 2011	57.41	58.27	56.69	57.38	2,255,380	-0.03(-0.05%)
Jul 22, 2011	57.74	57.75	57.33	57.41	3,595,110	-2.99(-4.95%)
Jul 21, 2011	59.45	60.86	59.45	60.40	1,724,320	+1.33(+2.25%)
Jul 20, 2011	59.74	59.88	59.01	59.07	1,801,566	+0.60(+1.03%)
Jul 19, 2011	58.36	58.68	57.99	58.47	978,780	+0.55(+0.95%)
Jul 18, 2011	58.35	58.52	57.47	57.92	1,310,097	-0.76(-1.30%)
Jul 15, 2011	59.09	59.25	58.34	58.68	1,764,937	-0.57(-0.96%)
Jul 14, 2011	60.32	60.32	58.99	59.25	1,670,748	-0.92(-1.53%)
Jul 13, 2011	60.63	61.07	60.04	60.17	732,615	-0.27(-0.45%)
Jul 12, 2011	60.65	60.96	60.19	60.44	1,027,062	-0.30(-0.49%)
Jul 11, 2011	61.23	61.53	60.63	60.74	655,418	-1.13(-1.83%)
Jul 08, 2011	62.05	62.37	61.69	61.87	1,140,931	-0.70(-1.12%)
Jul 07, 2011	62.66	62.82	62.10	62.57	1,059,248	+0.55(+0.89%)
Jul 06, 2011	61.96	62.38	61.88	62.02	928,684	+0.08(+0.13%)
Jul 05, 2011	62.48	62.50	61.76	61.94	682,015	-0.63(-1.01%)

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.