Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	25.48	25.77	24.74	24.76	119,395,760	-1.38(-5.26%)
Sep 29, 2011	26.51	26.62	25.79	26.14	37,318,952	+0.30(+1.18%)
Sep 28, 2011	26.36	26.57	25.79	25.83	80,100,880	-0.65(-2.45%)
Sep 27, 2011	26.53	26.96	26.37	26.48	77,426,864	+0.81(+3.15%)
Sep 26, 2011	25.23	25.72	24.87	25.68	69,818,776	+0.25(+0.98%)
Sep 23, 2011	25.11	25.53	24.94	25.43	68,291,584	+0.55(+2.19%)
Sep 22, 2011	25.50	25.69	24.66	24.88	88,027,960	-1.85(-6.93%)
Sep 21, 2011	27.62	27.73	26.73	26.73	61,553,764	-1.06(-3.80%)
Sep 20, 2011	28.02	28.25	27.74	27.79	39,754,428	-0.10(-0.37%)
Sep 19, 2011	27.74	28.04	27.58	27.89	31,387,766	-0.81(-2.82%)
Sep 16, 2011	28.79	28.88	28.44	28.70	21,607,440	+0.07(+0.24%)
Sep 15, 2011	28.59	28.66	28.25	28.63	25,104,160	+0.37(+1.32%)
Sep 14, 2011	28.18	28.50	27.65	28.26	54,903,788	-0.12(-0.41%)
Sep 13, 2011	28.23	28.43	28.01	28.38	49,951,476	+0.04(+0.15%)
Sep 12, 2011	27.91	28.37	27.74	28.34	40,810,424	-0.10(-0.36%)
Sep 09, 2011	29.03	29.07	28.31	28.44	49,237,464	-1.02(-3.47%)
Sep 08, 2011	29.55	29.92	29.39	29.46	45,598,288	-0.62(-2.04%)
Sep 07, 2011	29.71	30.11	29.57	30.08	17,183,896	+0.86(+2.93%)
Sep 06, 2011	28.62	29.25	28.59	29.22	35,862,836	-0.35(-1.19%)
Sep 02, 2011	29.74	29.91	29.42	29.57	29,915,324	-0.64(-2.13%)
Sep 01, 2011	30.44	30.64	30.20	30.22	41,445,280	-0.15(-0.48%)
Aug 31, 2011	30.26	30.44	30.10	30.36	34,527,392	+0.64(+2.16%)
Aug 30, 2011	29.53	29.88	29.37	29.72	24,285,846	+0.04(+0.14%)
Aug 29, 2011	29.31	29.68	29.28	29.68	19,632,406	+0.93(+3.22%)
Aug 26, 2011	28.35	28.79	27.91	28.75	39,451,348	+0.42(+1.49%)
Aug 25, 2011	28.87	28.97	28.16	28.33	41,127,600	-0.57(-1.96%)
Aug 24, 2011	28.68	29.01	28.39	28.90	31,950,948	-0.20(-0.69%)
Aug 23, 2011	28.49	29.12	28.23	29.10	36,550,840	+0.97(+3.44%)
Aug 22, 2011	28.62	28.74	28.05	28.13	25,371,416	-0.03(-0.10%)
Aug 19, 2011	28.19	28.89	28.11	28.16	50,138,180	-0.44(-1.52%)
Aug 18, 2011	28.85	28.90	28.14	28.59	45,032,636	-1.26(-4.24%)
Aug 17, 2011	29.88	30.18	29.68	29.86	41,705,072	+0.20(+0.68%)
Aug 16, 2011	29.68	29.88	29.31	29.66	37,626,480	-0.33(-1.11%)
Aug 15, 2011	29.73	30.01	29.73	29.99	29,822,728	+0.70(+2.41%)
Aug 12, 2011	29.35	29.50	28.96	29.28	44,037,212	-0.02(-0.07%)
Aug 11, 2011	28.36	29.66	28.15	29.30	69,763,920	+1.60(+5.76%)
Aug 10, 2011	28.39	28.64	27.71	27.71	66,230,556	-1.51(-5.16%)
Aug 09, 2011	29.98	29.27	27.47	29.21	102,522,216	+1.48(+5.33%)
Aug 08, 2011	28.88	29.25	27.40	27.74	121,869,016	-2.43(-8.06%)
Aug 05, 2011	30.60	30.66	29.28	30.17	77,281,448	-0.23(-0.77%)
Aug 04, 2011	31.38	31.46	30.37	30.40	76,920,936	-1.85(-5.72%)
Aug 03, 2011	32.41	32.42	31.69	32.25	83,833,856	-0.15(-0.45%)
Aug 02, 2011	33.09	33.13	32.38	32.39	28,687,654	-0.97(-2.92%)
Aug 01, 2011	33.76	33.78	33.06	33.37	33,686,684	-0.03(-0.08%)
Jul 29, 2011	32.99	33.46	32.91	33.40	43,292,440	+0.15(+0.44%)
Jul 28, 2011	33.35	33.51	33.13	33.25	24,544,760	+0.03(+0.10%)
Jul 27, 2011	33.61	33.64	33.11	33.22	23,475,270	-0.53(-1.58%)
Jul 26, 2011	33.80	33.91	33.59	33.75	29,760,726	+0.15(+0.43%)
Jul 25, 2011	33.41	33.71	33.33	33.60	25,776,658	-0.04(-0.12%)
Jul 22, 2011	33.68	33.75	33.59	33.64	25,772,618	+0.03(+0.08%)
Jul 21, 2011	33.31	33.69	33.23	33.62	17,769,082	+0.46(+1.40%)
Jul 20, 2011	33.24	33.29	33.10	33.15	19,743,102	+0.07(+0.21%)
Jul 19, 2011	32.86	33.13	32.75	33.08	21,530,582	+0.47(+1.44%)
Jul 18, 2011	32.68	32.74	32.40	32.61	25,963,582	-0.37(-1.13%)
Jul 15, 2011	33.11	33.12	32.80	32.99	34,681,288	+0.19(+0.57%)
Jul 14, 2011	33.31	33.32	32.70	32.80	38,903,216	-0.30(-0.90%)
Jul 13, 2011	32.90	33.39	32.81	33.10	33,177,390	+0.49(+1.50%)
Jul 12, 2011	32.72	32.91	32.56	32.61	21,994,384	-0.29(-0.88%)
Jul 11, 2011	33.22	33.31	32.86	32.90	42,546,936	-0.97(-2.86%)
Jul 08, 2011	33.86	33.87	33.54	33.87	24,581,738	-0.35(-1.03%)
Jul 07, 2011	34.15	34.31	34.11	34.22	20,049,334	+0.41(+1.21%)
Jul 06, 2011	33.80	33.85	33.60	33.81	25,985,432	-0.09(-0.27%)
Jul 05, 2011	34.05	34.07	33.86	33.90	22,009,906	-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.