Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	26.23	26.36	25.69	25.78	9,929,913	-0.79(-2.97%)
Sep 29, 2011	27.01	27.18	25.98	26.57	9,084,819	+0.01(+0.03%)
Sep 28, 2011	27.39	27.49	26.42	26.56	8,541,854	-0.82(-3.00%)
Sep 27, 2011	27.67	28.06	27.19	27.38	6,620,346	+0.17(+0.64%)
Sep 26, 2011	26.85	27.22	26.33	27.21	7,112,665	+0.52(+1.96%)
Sep 23, 2011	26.40	26.95	26.09	26.68	7,773,684	+0.06(+0.23%)
Sep 22, 2011	26.38	26.88	25.94	26.62	14,453,485	-0.65(-2.37%)
Sep 21, 2011	26.84	28.36	26.49	27.27	15,266,909	+0.48(+1.79%)
Sep 20, 2011	27.65	28.06	26.70	26.79	13,086,113	-0.83(-3.00%)
Sep 19, 2011	28.44	28.57	27.20	27.62	11,529,413	-1.09(-3.81%)
Sep 16, 2011	29.09	29.39	28.32	28.71	8,779,570	-0.21(-0.74%)
Sep 15, 2011	28.22	29.13	28.13	28.92	11,141,457	+1.06(+3.79%)
Sep 14, 2011	28.02	28.35	27.44	27.87	12,737,921	-0.08(-0.30%)
Sep 13, 2011	27.70	28.12	27.46	27.95	7,371,837	+0.37(+1.35%)
Sep 12, 2011	26.63	27.62	26.56	27.58	8,284,678	+0.47(+1.74%)
Sep 09, 2011	27.46	27.79	26.66	27.11	9,808,883	-0.59(-2.14%)
Sep 08, 2011	27.43	28.34	27.36	27.70	11,431,547	+0.12(+0.43%)
Sep 07, 2011	27.32	27.71	27.05	27.58	9,483,189	+0.79(+2.93%)
Sep 06, 2011	26.35	26.89	26.29	26.79	9,300,818	-0.41(-1.51%)
Sep 02, 2011	27.73	28.00	26.88	27.21	8,149,807	-1.06(-3.76%)
Sep 01, 2011	28.71	29.06	28.14	28.27	6,418,369	-0.31(-1.09%)
Aug 31, 2011	28.59	29.10	28.38	28.58	7,198,719	+0.17(+0.62%)
Aug 30, 2011	28.32	28.63	27.90	28.41	8,423,467	+0.05(+0.19%)
Aug 29, 2011	27.96	28.53	27.37	28.35	18,025,912	+0.59(+2.13%)
Aug 26, 2011	27.81	28.04	26.78	27.76	16,474,230	-0.23(-0.83%)
Aug 25, 2011	28.72	29.09	27.81	27.99	12,899,013	-0.89(-3.06%)
Aug 24, 2011	28.60	28.97	27.96	28.88	14,583,186	+0.17(+0.58%)
Aug 23, 2011	27.33	28.78	27.33	28.71	15,845,807	+1.52(+5.59%)
Aug 22, 2011	27.99	28.10	26.76	27.19	17,299,178	-0.12(-0.44%)
Aug 19, 2011	26.48	28.01	26.43	27.31	19,006,502	+0.11(+0.40%)
Aug 18, 2011	27.13	27.29	25.31	27.20	53,970,624	-4.45(-14.05%)
Aug 17, 2011	32.49	33.02	31.32	31.65	18,154,794	-1.04(-3.18%)
Aug 16, 2011	33.28	33.50	32.28	32.69	8,913,011	-0.97(-2.89%)
Aug 15, 2011	33.68	34.18	32.99	33.66	7,701,439	+0.68(+2.05%)
Aug 12, 2011	32.59	33.53	32.35	32.99	8,543,941	+0.56(+1.73%)
Aug 11, 2011	31.25	32.91	31.10	32.42	11,507,579	+1.31(+4.20%)
Aug 10, 2011	31.11	32.49	30.58	31.12	15,297,763	-0.58(-1.82%)
Aug 09, 2011	31.13	31.73	29.86	31.70	18,500,940	+1.83(+6.13%)
Aug 08, 2011	30.73	31.28	29.78	29.86	20,428,658	-1.94(-6.11%)
Aug 05, 2011	33.05	33.16	30.94	31.81	21,659,054	-1.11(-3.37%)
Aug 04, 2011	34.42	34.42	32.90	32.92	11,567,486	-1.96(-5.62%)
Aug 03, 2011	34.13	35.06	33.79	34.88	14,181,329	+0.74(+2.16%)
Aug 02, 2011	34.73	34.99	34.05	34.14	13,764,924	-1.00(-2.83%)
Aug 01, 2011	36.60	36.65	34.73	35.14	10,734,094	-0.96(-2.67%)
Jul 29, 2011	35.94	36.71	35.63	36.10	7,301,877	-0.30(-0.81%)
Jul 28, 2011	35.90	37.30	35.64	36.40	12,068,984	+0.48(+1.33%)
Jul 27, 2011	37.70	37.79	35.84	35.92	12,640,866	-2.20(-5.78%)
Jul 26, 2011	37.81	38.37	37.47	38.12	6,329,161	+0.29(+0.76%)
Jul 25, 2011	38.43	38.78	37.80	37.83	5,356,261	-0.97(-2.51%)
Jul 22, 2011	38.87	39.15	37.89	38.81	6,544,150	+1.01(+2.67%)
Jul 21, 2011	38.10	38.43	37.20	37.80	6,080,228	-0.23(-0.60%)
Jul 20, 2011	39.57	39.57	37.99	38.02	6,531,208	-1.33(-3.38%)
Jul 19, 2011	38.48	39.50	38.40	39.35	5,836,544	+1.23(+3.23%)
Jul 18, 2011	38.21	38.64	37.64	38.12	6,501,759	-0.36(-0.95%)
Jul 15, 2011	37.91	38.58	37.86	38.49	7,089,225	+0.78(+2.08%)
Jul 14, 2011	39.12	39.28	37.62	37.70	11,135,397	-1.22(-3.12%)
Jul 13, 2011	39.88	40.07	38.87	38.92	6,683,275	-0.56(-1.42%)
Jul 12, 2011	39.86	40.04	39.34	39.48	6,972,889	-0.45(-1.12%)
Jul 11, 2011	40.30	40.98	39.62	39.93	6,843,116	-0.70(-1.72%)
Jul 08, 2011	40.49	40.77	39.96	40.63	6,786,026	-0.32(-0.78%)
Jul 07, 2011	40.99	41.16	40.26	40.95	5,415,069	+0.31(+0.77%)
Jul 06, 2011	40.83	41.21	40.35	40.64	5,465,211	-0.34(-0.83%)
Jul 05, 2011	41.12	41.27	40.61	40.98	6,252,810	-0.29(-0.70%)

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.