Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.58	25.87	24.84	24.86	118,928,152	-1.38(-5.26%)
Sep 29, 2011	26.62	26.72	25.89	26.24	37,172,796	+0.31(+1.18%)
Sep 28, 2011	26.46	26.68	25.89	25.94	79,787,168	-0.65(-2.45%)
Sep 27, 2011	26.63	27.07	26.47	26.59	77,123,632	+0.81(+3.15%)
Sep 26, 2011	25.33	25.83	24.96	25.78	69,545,336	+0.25(+0.98%)
Sep 23, 2011	25.21	25.63	25.03	25.53	68,024,128	+0.55(+2.19%)
Sep 22, 2011	25.60	25.79	24.76	24.98	87,683,208	-1.86(-6.93%)
Sep 21, 2011	27.73	27.84	26.84	26.84	61,312,696	-1.06(-3.81%)
Sep 20, 2011	28.13	28.36	27.85	27.90	39,598,732	-0.10(-0.37%)
Sep 19, 2011	27.84	28.15	27.69	28.00	31,264,838	-0.81(-2.82%)
Sep 16, 2011	28.90	28.99	28.55	28.82	21,522,816	+0.07(+0.24%)
Sep 15, 2011	28.70	28.77	28.36	28.75	25,005,842	+0.37(+1.32%)
Sep 14, 2011	28.30	28.61	27.75	28.37	54,688,760	-0.12(-0.41%)
Sep 13, 2011	28.34	28.54	28.12	28.49	49,755,844	+0.04(+0.15%)
Sep 12, 2011	28.02	28.48	27.85	28.45	40,650,596	-0.10(-0.36%)
Sep 09, 2011	29.14	29.18	28.43	28.55	49,044,628	-1.03(-3.47%)
Sep 08, 2011	29.66	30.04	29.50	29.58	45,419,704	-0.62(-2.05%)
Sep 07, 2011	29.82	30.22	29.68	30.20	17,116,596	+0.86(+2.93%)
Sep 06, 2011	28.73	29.36	28.70	29.34	35,722,380	-0.35(-1.19%)
Sep 02, 2011	29.86	30.03	29.54	29.69	29,798,162	-0.65(-2.13%)
Sep 01, 2011	30.56	30.77	30.32	30.34	41,282,964	-0.15(-0.48%)
Aug 31, 2011	30.38	30.56	30.22	30.48	34,392,168	+0.65(+2.16%)
Aug 30, 2011	29.65	30.00	29.49	29.84	24,190,732	+0.04(+0.14%)
Aug 29, 2011	29.43	29.79	29.39	29.79	19,555,516	+0.93(+3.22%)
Aug 26, 2011	28.46	28.90	28.02	28.86	39,296,840	+0.42(+1.49%)
Aug 25, 2011	28.98	29.08	28.27	28.44	40,966,524	-0.57(-1.96%)
Aug 24, 2011	28.79	29.12	28.50	29.01	31,825,814	-0.20(-0.69%)
Aug 23, 2011	28.60	29.24	28.34	29.21	36,407,688	+0.97(+3.44%)
Aug 22, 2011	28.73	28.86	28.16	28.24	25,272,050	-0.03(-0.10%)
Aug 19, 2011	28.30	29.00	28.22	28.27	49,941,820	-0.44(-1.52%)
Aug 18, 2011	28.96	29.01	28.25	28.70	44,856,272	-1.27(-4.24%)
Aug 17, 2011	30.00	30.29	29.80	29.97	41,541,736	+0.20(+0.68%)
Aug 16, 2011	29.80	30.00	29.43	29.77	37,479,116	-0.33(-1.11%)
Aug 15, 2011	29.85	30.13	29.84	30.11	29,705,930	+0.71(+2.41%)
Aug 12, 2011	29.46	29.61	29.07	29.40	43,864,744	-0.02(-0.07%)
Aug 11, 2011	28.48	29.77	28.26	29.42	69,490,696	+1.60(+5.76%)
Aug 10, 2011	28.50	28.75	27.82	27.82	65,971,168	-1.51(-5.16%)
Aug 09, 2011	30.10	29.38	27.58	29.33	102,120,696	+1.48(+5.33%)
Aug 08, 2011	29.00	29.36	27.50	27.84	121,391,720	-2.44(-8.06%)
Aug 05, 2011	30.72	30.78	29.39	30.29	76,978,776	-0.24(-0.77%)
Aug 04, 2011	31.50	31.58	30.49	30.52	76,619,680	-1.85(-5.72%)
Aug 03, 2011	32.54	32.55	31.81	32.38	83,505,520	-0.15(-0.45%)
Aug 02, 2011	33.22	33.26	32.51	32.52	28,575,300	-0.98(-2.92%)
Aug 01, 2011	33.89	33.91	33.19	33.50	33,554,752	-0.03(-0.08%)
Jul 29, 2011	33.12	33.59	33.03	33.53	43,122,888	+0.15(+0.44%)
Jul 28, 2011	33.48	33.65	33.26	33.38	24,448,632	+0.03(+0.10%)
Jul 27, 2011	33.74	33.77	33.24	33.35	23,383,330	-0.53(-1.58%)
Jul 26, 2011	33.93	34.04	33.72	33.88	29,644,170	+0.15(+0.43%)
Jul 25, 2011	33.54	33.85	33.46	33.74	25,675,706	-0.04(-0.12%)
Jul 22, 2011	33.81	33.88	33.72	33.78	25,671,682	+0.03(+0.08%)
Jul 21, 2011	33.44	33.83	33.36	33.75	17,699,490	+0.46(+1.40%)
Jul 20, 2011	33.37	33.42	33.23	33.28	19,665,780	+0.07(+0.21%)
Jul 19, 2011	32.99	33.26	32.88	33.21	21,446,258	+0.47(+1.44%)
Jul 18, 2011	32.81	32.87	32.53	32.74	25,861,896	-0.37(-1.13%)
Jul 15, 2011	33.24	33.25	32.93	33.12	34,545,460	+0.19(+0.57%)
Jul 14, 2011	33.44	33.45	32.83	32.93	38,750,852	-0.30(-0.90%)
Jul 13, 2011	33.03	33.52	32.94	33.23	33,047,452	+0.49(+1.50%)
Jul 12, 2011	32.85	33.03	32.69	32.74	21,908,244	-0.29(-0.88%)
Jul 11, 2011	33.35	33.44	32.99	33.03	42,380,304	-0.97(-2.86%)
Jul 08, 2011	33.99	34.00	33.67	34.00	24,485,464	-0.35(-1.03%)
Jul 07, 2011	34.28	34.45	34.24	34.35	19,970,812	+0.41(+1.21%)
Jul 06, 2011	33.94	33.98	33.73	33.94	25,883,662	-0.09(-0.27%)
Jul 05, 2011	34.18	34.21	33.99	34.03	21,923,706	-0.09(-0.26%)

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.