Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	34.55	34.55	33.68	33.68	133,684	-1.32(-3.77%)
Sep 29, 2011	35.00	35.30	34.03	35.00	84,219	+0.86(+2.52%)
Sep 28, 2011	35.33	35.41	34.10	34.14	37,617	-1.05(-2.98%)
Sep 27, 2011	36.00	36.35	35.05	35.19	42,657	-0.01(-0.02%)
Sep 26, 2011	34.18	35.23	33.93	35.19	30,188	+1.44(+4.27%)
Sep 23, 2011	33.08	33.89	33.05	33.75	99,284	+0.48(+1.43%)
Sep 22, 2011	33.45	33.65	32.64	33.28	132,704	-1.17(-3.39%)
Sep 21, 2011	36.08	36.17	34.43	34.44	82,774	-1.59(-4.42%)
Sep 20, 2011	36.29	36.61	36.04	36.04	37,799	-0.03(-0.09%)
Sep 19, 2011	36.39	36.39	35.84	36.07	70,846	-1.01(-2.73%)
Sep 16, 2011	37.34	37.53	36.58	37.08	12,317	-0.08(-0.22%)
Sep 15, 2011	36.65	37.16	36.40	37.16	23,231	+0.86(+2.36%)
Sep 14, 2011	36.01	36.59	35.31	36.30	39,217	+0.68(+1.90%)
Sep 13, 2011	35.51	36.04	35.30	35.63	48,289	+0.33(+0.93%)
Sep 12, 2011	34.30	35.30	34.30	35.30	42,492	+0.44(+1.26%)
Sep 09, 2011	35.68	35.85	34.80	34.86	53,477	-1.22(-3.39%)
Sep 08, 2011	36.45	36.81	36.07	36.08	16,103	-0.85(-2.30%)
Sep 07, 2011	35.90	36.96	35.79	36.93	30,926	+1.75(+4.97%)
Sep 06, 2011	34.63	35.24	34.45	35.19	75,142	-0.69(-1.91%)
Sep 02, 2011	36.37	36.44	35.77	35.87	63,852	-1.58(-4.23%)
Sep 01, 2011	38.38	38.53	37.46	37.46	49,952	-1.01(-2.63%)
Aug 31, 2011	38.33	38.75	38.09	38.47	88,090	+0.47(+1.25%)
Aug 30, 2011	38.02	38.30	37.61	38.00	27,183	-0.27(-0.70%)
Aug 29, 2011	37.46	38.31	37.45	38.26	56,396	+1.44(+3.90%)
Aug 26, 2011	36.15	37.13	35.70	36.83	127,667	+0.37(+1.03%)
Aug 25, 2011	37.83	38.56	36.03	36.45	188,555	+0.10(+0.27%)
Aug 24, 2011	35.21	36.46	35.13	36.35	76,294	+1.15(+3.27%)
Aug 23, 2011	34.03	35.20	33.43	35.20	348,289	+1.28(+3.78%)
Aug 22, 2011	35.39	35.39	33.86	33.92	85,796	-0.43(-1.26%)
Aug 19, 2011	34.65	35.70	34.35	34.35	88,883	-0.80(-2.28%)
Aug 18, 2011	35.71	35.71	34.84	35.15	115,193	-1.94(-5.22%)
Aug 17, 2011	37.23	37.64	36.85	37.09	70,614	+0.15(+0.40%)
Aug 16, 2011	37.26	37.57	36.70	36.94	148,130	-0.79(-2.10%)
Aug 15, 2011	37.02	37.76	37.02	37.73	113,880	+1.22(+3.33%)
Aug 12, 2011	37.67	38.24	36.34	36.52	74,693	-0.47(-1.28%)
Aug 11, 2011	35.29	37.55	35.23	36.99	160,399	+2.18(+6.26%)
Aug 10, 2011	36.69	36.69	34.78	34.81	178,815	-2.87(-7.61%)
Aug 09, 2011	39.41	37.72	34.70	37.68	145,375	+2.60(+7.43%)
Aug 08, 2011	37.60	38.49	34.64	35.07	232,187	-4.01(-10.26%)
Aug 05, 2011	40.23	40.52	38.31	39.08	175,005	-0.76(-1.91%)
Aug 04, 2011	41.56	41.64	39.81	39.84	151,935	-2.25(-5.35%)
Aug 03, 2011	41.68	42.14	41.09	42.09	161,097	+0.46(+1.10%)
Aug 02, 2011	42.55	42.70	41.60	41.64	91,806	-1.20(-2.80%)
Aug 01, 2011	43.64	43.64	42.47	42.84	134,934	-0.02(-0.06%)
Jul 29, 2011	42.61	43.35	42.37	42.86	141,406	-0.20(-0.46%)
Jul 28, 2011	43.12	43.63	42.97	43.06	75,227	+0.01(+0.02%)
Jul 27, 2011	43.87	43.87	42.97	43.05	93,326	-1.13(-2.55%)
Jul 26, 2011	44.29	44.48	44.00	44.18	78,598	-0.09(-0.20%)
Jul 25, 2011	44.07	44.41	43.84	44.27	87,455	-0.25(-0.57%)
Jul 22, 2011	44.65	44.65	44.44	44.52	58,948	-0.15(-0.33%)
Jul 21, 2011	43.94	44.79	43.94	44.67	126,690	+1.16(+2.67%)
Jul 20, 2011	43.21	43.74	43.21	43.51	62,908	+0.58(+1.35%)
Jul 19, 2011	42.58	43.04	42.42	42.93	43,400	+0.53(+1.25%)
Jul 18, 2011	42.71	42.83	41.87	42.40	93,829	-0.59(-1.37%)
Jul 15, 2011	43.38	43.48	42.64	42.98	68,696	-0.16(-0.36%)
Jul 14, 2011	43.80	43.92	43.07	43.14	97,288	-0.34(-0.79%)
Jul 13, 2011	43.52	44.09	43.39	43.48	49,937	+0.16(+0.36%)
Jul 12, 2011	43.36	43.91	43.28	43.33	61,306	-0.18(-0.41%)
Jul 11, 2011	44.30	44.30	43.38	43.51	65,743	-1.36(-3.04%)
Jul 08, 2011	44.85	44.93	44.65	44.87	37,267	-0.61(-1.35%)
Jul 07, 2011	45.23	45.65	45.23	45.48	32,676	+0.70(+1.57%)
Jul 06, 2011	44.79	44.80	44.36	44.78	44,378	-0.29(-0.65%)
Jul 05, 2011	45.34	45.34	44.84	45.07	47,061	-0.38(-0.83%)

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.