Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	24.95	24.97	23.84	23.86	4,016,442	-1.48(-5.85%)
Sep 29, 2011	26.17	26.32	24.13	25.34	2,985,487	-0.06(-0.22%)
Sep 28, 2011	26.50	26.72	25.36	25.40	2,175,386	-1.07(-4.04%)
Sep 27, 2011	26.77	27.27	26.27	26.47	3,153,626	+0.29(+1.09%)
Sep 26, 2011	25.34	26.21	24.91	26.18	2,682,831	+0.97(+3.85%)
Sep 23, 2011	23.55	25.21	23.55	25.21	4,070,805	+1.68(+7.12%)
Sep 22, 2011	23.10	23.84	22.66	23.54	3,522,503	-0.52(-2.16%)
Sep 21, 2011	25.08	25.36	24.04	24.06	2,016,059	-1.07(-4.26%)
Sep 20, 2011	24.99	25.52	24.71	25.13	2,539,864	+0.28(+1.12%)
Sep 19, 2011	24.50	25.06	24.19	24.85	1,281,234	-0.12(-0.49%)
Sep 16, 2011	24.95	25.30	24.66	24.97	2,036,191	-0.07(-0.28%)
Sep 15, 2011	24.85	25.11	24.46	25.04	1,552,566	+0.44(+1.80%)
Sep 14, 2011	24.79	25.00	24.32	24.60	2,681,554	+0.06(+0.23%)
Sep 13, 2011	23.61	24.66	23.37	24.54	2,426,347	+1.09(+4.65%)
Sep 12, 2011	22.85	23.53	22.76	23.45	2,693,492	+0.33(+1.42%)
Sep 09, 2011	23.42	23.87	22.93	23.12	1,771,945	-0.51(-2.14%)
Sep 08, 2011	24.22	24.44	23.52	23.63	1,579,564	-0.83(-3.38%)
Sep 07, 2011	24.03	24.49	23.86	24.46	1,393,283	+1.03(+4.38%)
Sep 06, 2011	22.72	23.57	22.64	23.43	1,141,772	-0.06(-0.24%)
Sep 02, 2011	23.87	23.92	23.42	23.49	1,598,234	-0.91(-3.74%)
Sep 01, 2011	25.25	25.67	24.39	24.40	1,732,000	-0.65(-2.59%)
Aug 31, 2011	25.18	25.83	24.80	25.05	1,666,516	+0.08(+0.31%)
Aug 30, 2011	24.81	25.33	24.56	24.97	1,207,930	+0.04(+0.17%)
Aug 29, 2011	24.40	24.96	24.28	24.93	1,012,418	+0.94(+3.92%)
Aug 26, 2011	22.98	24.09	22.82	23.99	1,315,365	+0.73(+3.16%)
Aug 25, 2011	24.07	24.31	23.18	23.25	1,394,880	-0.67(-2.80%)
Aug 24, 2011	23.53	23.99	23.24	23.92	1,732,080	+0.39(+1.64%)
Aug 23, 2011	22.90	23.61	22.67	23.54	2,585,548	+0.79(+3.48%)
Aug 22, 2011	22.32	22.92	22.25	22.75	2,987,236	+1.09(+5.04%)
Aug 19, 2011	21.54	22.49	21.54	21.65	1,922,967	-0.24(-1.07%)
Aug 18, 2011	22.33	22.46	21.68	21.89	3,918,537	-1.27(-5.48%)
Aug 17, 2011	23.64	24.19	22.77	23.16	3,540,867	-0.21(-0.92%)
Aug 16, 2011	22.29	23.59	22.12	23.37	7,544,362	-0.10(-0.43%)
Aug 15, 2011	22.92	23.59	22.92	23.47	4,750,771	+0.51(+2.24%)
Aug 12, 2011	22.25	23.00	22.10	22.96	3,872,500	+0.98(+4.44%)
Aug 11, 2011	21.57	22.47	20.81	21.98	5,421,500	+0.66(+3.08%)
Aug 10, 2011	21.87	22.13	21.29	21.33	2,960,909	-1.11(-4.93%)
Aug 09, 2011	22.47	22.49	20.75	22.43	4,001,021	+1.14(+5.36%)
Aug 08, 2011	22.47	22.85	21.08	21.29	3,371,080	-1.88(-8.09%)
Aug 05, 2011	24.00	24.12	22.88	23.17	3,789,556	-0.51(-2.14%)
Aug 04, 2011	24.79	25.06	23.67	23.67	2,724,148	-1.57(-6.21%)
Aug 03, 2011	25.08	25.31	24.34	25.24	2,115,555	+0.22(+0.88%)
Aug 02, 2011	26.13	26.42	24.99	25.02	1,928,581	-1.28(-4.85%)
Aug 01, 2011	26.66	26.89	25.72	26.30	2,071,511	-0.09(-0.32%)
Jul 29, 2011	26.28	26.62	25.79	26.38	2,317,294	-0.20(-0.75%)
Jul 28, 2011	26.65	27.19	26.52	26.58	1,723,367	-0.20(-0.75%)
Jul 27, 2011	27.83	27.97	26.75	26.78	2,266,227	-1.18(-4.21%)
Jul 26, 2011	28.32	28.45	27.92	27.96	1,819,019	-0.37(-1.31%)
Jul 25, 2011	28.05	28.44	27.84	28.33	1,368,409	+0.02(+0.08%)
Jul 22, 2011	28.25	28.39	28.25	28.31	835,877	+0.18(+0.63%)
Jul 21, 2011	28.08	28.50	27.97	28.13	1,215,991	+0.14(+0.51%)
Jul 20, 2011	28.51	28.59	27.84	27.99	1,206,500	-0.53(-1.85%)
Jul 19, 2011	28.14	28.58	28.12	28.51	972,877	+0.67(+2.41%)
Jul 18, 2011	28.28	28.48	27.74	27.84	1,872,825	-0.68(-2.37%)
Jul 15, 2011	28.42	28.56	27.96	28.52	2,007,775	+0.17(+0.60%)
Jul 14, 2011	28.84	28.84	28.00	28.35	3,758,657	-0.35(-1.22%)
Jul 13, 2011	28.15	29.13	28.06	28.70	5,332,015	+0.74(+2.65%)
Jul 12, 2011	26.82	28.15	26.77	27.96	4,564,385	+1.11(+4.12%)
Jul 11, 2011	26.81	27.34	26.75	26.85	2,032,837	-0.25(-0.92%)
Jul 08, 2011	27.77	27.77	26.96	27.10	6,794,643	-1.85(-6.40%)
Jul 07, 2011	28.27	29.09	28.27	28.96	2,544,310	+1.02(+3.65%)
Jul 06, 2011	28.06	28.39	27.83	27.94	2,325,874	-0.17(-0.61%)
Jul 05, 2011	28.16	28.20	27.59	28.11	1,390,545	-0.05(-0.18%)

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.