Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	29.04	29.50	28.34	28.35	8,031,392	-1.06(-3.61%)
Sep 29, 2011	29.93	30.24	28.88	29.41	6,421,291	+0.00(+0.00%)
Sep 28, 2011	30.18	30.39	29.32	29.41	7,229,696	-0.66(-2.21%)
Sep 27, 2011	29.54	30.98	29.40	30.08	9,239,379	+1.12(+3.86%)
Sep 26, 2011	28.39	29.01	27.84	28.96	5,948,025	+0.68(+2.41%)
Sep 23, 2011	27.34	28.50	27.13	28.28	6,377,462	+0.75(+2.73%)
Sep 22, 2011	27.51	27.84	27.05	27.53	8,421,110	-0.89(-3.13%)
Sep 21, 2011	29.00	29.52	28.40	28.42	5,752,393	-0.52(-1.81%)
Sep 20, 2011	29.16	29.71	28.87	28.94	5,915,552	-0.01(-0.05%)
Sep 19, 2011	29.02	29.19	28.67	28.96	6,423,082	-0.54(-1.84%)
Sep 16, 2011	29.52	29.74	29.11	29.50	5,448,147	+0.06(+0.20%)
Sep 15, 2011	29.21	29.53	29.02	29.44	7,542,149	+0.53(+1.85%)
Sep 14, 2011	28.22	29.24	28.15	28.91	12,490,494	+0.89(+3.18%)
Sep 13, 2011	27.95	28.09	27.57	28.02	7,162,994	+0.21(+0.75%)
Sep 12, 2011	27.05	27.82	26.96	27.81	8,468,340	+0.32(+1.17%)
Sep 09, 2011	27.70	28.11	27.29	27.49	9,650,576	-0.56(-1.98%)
Sep 08, 2011	28.88	29.16	27.70	28.04	8,370,563	-1.00(-3.44%)
Sep 07, 2011	27.81	29.05	27.63	29.04	11,733,927	+1.75(+6.39%)
Sep 06, 2011	26.81	27.34	26.29	27.30	7,360,979	-0.33(-1.19%)
Sep 02, 2011	27.98	28.25	27.54	27.63	5,330,123	-0.91(-3.19%)
Sep 01, 2011	29.15	29.30	28.42	28.54	8,261,201	-0.15(-0.54%)
Aug 31, 2011	28.44	28.84	28.42	28.69	6,627,855	+0.29(+1.03%)
Aug 30, 2011	28.36	28.59	27.92	28.40	5,092,016	-0.12(-0.41%)
Aug 29, 2011	27.88	28.51	27.68	28.51	5,627,170	+1.00(+3.65%)
Aug 26, 2011	26.69	27.74	26.28	27.51	9,383,541	+0.74(+2.77%)
Aug 25, 2011	27.25	27.67	26.43	26.77	8,208,739	-0.55(-2.02%)
Aug 24, 2011	26.87	27.58	26.59	27.32	8,680,475	+0.32(+1.17%)
Aug 23, 2011	25.60	27.03	25.49	27.00	8,692,017	+1.47(+5.76%)
Aug 22, 2011	25.58	26.48	25.32	25.53	13,432,429	+0.66(+2.65%)
Aug 19, 2011	24.24	25.87	24.21	24.87	17,524,892	+0.25(+1.02%)
Aug 18, 2011	27.14	27.29	24.39	24.62	22,514,680	-3.55(-12.61%)
Aug 17, 2011	28.47	28.61	27.86	28.17	7,202,956	-0.19(-0.67%)
Aug 16, 2011	28.59	28.66	27.86	28.36	9,815,732	-0.54(-1.88%)
Aug 15, 2011	29.08	29.35	28.34	28.91	8,135,894	-0.30(-1.04%)
Aug 12, 2011	28.61	29.36	28.08	29.21	7,197,195	+0.73(+2.56%)
Aug 11, 2011	27.61	28.78	27.61	28.48	11,047,239	+0.98(+3.55%)
Aug 10, 2011	28.68	28.93	27.38	27.51	11,649,908	-1.82(-6.21%)
Aug 09, 2011	28.75	29.33	26.99	29.33	14,213,605	+1.48(+5.33%)
Aug 08, 2011	29.65	30.28	27.83	27.84	12,992,417	-2.88(-9.36%)
Aug 05, 2011	31.36	31.70	29.80	30.72	11,799,617	-0.38(-1.24%)
Aug 04, 2011	32.28	32.51	31.08	31.10	9,804,363	-1.77(-5.39%)
Aug 03, 2011	32.00	33.04	32.00	32.88	9,648,041	+1.06(+3.33%)
Aug 02, 2011	32.88	33.68	31.78	31.82	14,427,184	-0.15(-0.46%)
Aug 01, 2011	31.88	32.40	31.41	31.97	8,892,879	+0.37(+1.18%)
Jul 29, 2011	31.20	31.70	30.92	31.59	6,472,639	+0.05(+0.14%)
Jul 28, 2011	31.62	32.00	31.43	31.55	5,399,413	-0.05(-0.16%)
Jul 27, 2011	33.05	33.09	31.30	31.60	7,804,734	-1.74(-5.21%)
Jul 26, 2011	33.61	33.63	33.05	33.33	4,696,819	-0.27(-0.81%)
Jul 25, 2011	33.05	33.70	33.01	33.61	3,917,062	+0.25(+0.75%)
Jul 22, 2011	33.27	33.53	33.11	33.36	2,926,531	+0.14(+0.44%)
Jul 21, 2011	33.16	33.62	32.93	33.21	4,247,509	+0.19(+0.56%)
Jul 20, 2011	33.58	33.63	32.99	33.03	3,697,285	-0.64(-1.91%)
Jul 19, 2011	33.11	33.74	33.10	33.67	3,495,715	+0.95(+2.90%)
Jul 18, 2011	33.33	33.33	32.55	32.72	3,515,484	-0.77(-2.30%)
Jul 15, 2011	33.26	33.53	33.06	33.49	5,012,961	+0.49(+1.48%)
Jul 14, 2011	33.74	34.17	32.92	33.00	4,913,954	-0.47(-1.41%)
Jul 13, 2011	33.51	34.00	33.31	33.47	4,766,879	+0.22(+0.65%)
Jul 12, 2011	33.18	33.50	32.87	33.25	6,862,408	-0.55(-1.63%)
Jul 11, 2011	34.18	34.46	33.62	33.80	3,925,343	-0.73(-2.12%)
Jul 08, 2011	34.76	35.09	34.15	34.54	4,805,962	-0.56(-1.60%)
Jul 07, 2011	34.67	35.14	34.66	35.10	5,077,351	+0.73(+2.13%)
Jul 06, 2011	34.18	34.41	34.16	34.37	4,112,960	+0.15(+0.44%)
Jul 05, 2011	33.70	34.23	33.61	34.22	4,458,301	+0.39(+1.16%)

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.