Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.56	24.30	23.23	23.29	32,670,386	-0.68(-2.84%)
Sep 29, 2011	25.48	25.51	23.43	23.97	51,921,760	-0.73(-2.97%)
Sep 28, 2011	26.40	26.71	24.53	24.70	39,268,060	-1.93(-7.24%)
Sep 27, 2011	27.44	27.72	26.42	26.63	37,158,736	+0.80(+3.11%)
Sep 26, 2011	24.66	25.92	23.82	25.83	37,898,360	+1.07(+4.33%)
Sep 23, 2011	24.01	25.30	24.01	24.76	30,187,456	+0.18(+0.72%)
Sep 22, 2011	25.59	25.62	23.68	24.58	64,934,792	-2.64(-9.69%)
Sep 21, 2011	29.12	29.14	27.20	27.22	53,583,896	-2.26(-7.68%)
Sep 20, 2011	30.56	31.18	29.16	29.48	33,476,144	-1.28(-4.15%)
Sep 19, 2011	30.97	31.00	30.06	30.76	24,221,684	-1.05(-3.29%)
Sep 16, 2011	32.89	32.95	31.58	31.81	20,008,286	-0.73(-2.23%)
Sep 15, 2011	32.49	32.67	31.74	32.53	15,850,871	+0.63(+1.99%)
Sep 14, 2011	32.25	32.33	31.01	31.90	21,913,772	-0.22(-0.69%)
Sep 13, 2011	31.71	32.33	31.22	32.12	16,848,280	+0.53(+1.67%)
Sep 12, 2011	31.37	32.14	30.77	31.59	25,395,496	-0.52(-1.62%)
Sep 09, 2011	33.28	33.39	31.75	32.11	33,557,936	-1.74(-5.15%)
Sep 08, 2011	34.23	34.83	33.66	33.86	17,986,298	-0.69(-1.99%)
Sep 07, 2011	34.71	34.84	34.32	34.54	20,730,140	+0.62(+1.83%)
Sep 06, 2011	33.24	33.99	32.89	33.93	19,427,732	-0.44(-1.29%)
Sep 02, 2011	34.53	34.84	34.06	34.37	19,918,606	-1.16(-3.27%)
Sep 01, 2011	35.86	36.58	35.37	35.53	18,996,012	-0.50(-1.38%)
Aug 31, 2011	36.14	37.17	35.64	36.03	27,994,716	+0.38(+1.07%)
Aug 30, 2011	34.88	35.88	34.52	35.65	18,474,224	+0.61(+1.75%)
Aug 29, 2011	34.50	35.10	34.20	35.03	13,845,287	+0.98(+2.87%)
Aug 26, 2011	33.01	34.21	32.40	34.06	19,228,574	+0.79(+2.37%)
Aug 25, 2011	33.69	34.06	32.97	33.27	19,294,582	+0.02(+0.07%)
Aug 24, 2011	32.85	33.30	32.20	33.24	20,915,214	+0.44(+1.35%)
Aug 23, 2011	32.08	32.92	31.78	32.80	20,305,436	+0.99(+3.10%)
Aug 22, 2011	33.11	33.18	31.70	31.81	21,058,012	-0.26(-0.81%)
Aug 19, 2011	32.07	33.80	31.94	32.07	26,374,056	-0.70(-2.12%)
Aug 18, 2011	34.52	34.54	32.27	32.77	38,942,996	-2.88(-8.07%)
Aug 17, 2011	35.33	36.40	35.29	35.65	18,830,016	+0.46(+1.30%)
Aug 16, 2011	35.18	35.63	34.79	35.19	22,899,068	-0.51(-1.44%)
Aug 15, 2011	34.95	35.71	34.87	35.70	18,297,934	+0.98(+2.82%)
Aug 12, 2011	35.74	35.75	34.49	34.72	20,139,742	-0.32(-0.92%)
Aug 11, 2011	33.88	35.55	33.39	35.04	25,368,746	+1.74(+5.21%)
Aug 10, 2011	33.71	34.84	32.97	33.31	33,698,048	-1.15(-3.33%)
Aug 09, 2011	33.75	34.54	31.70	34.45	43,680,288	+2.42(+7.54%)
Aug 08, 2011	33.75	34.43	31.51	32.04	43,310,180	-3.14(-8.91%)
Aug 05, 2011	36.46	37.06	33.67	35.17	40,672,552	-0.62(-1.73%)
Aug 04, 2011	37.73	37.79	35.78	35.79	35,639,816	-2.94(-7.60%)
Aug 03, 2011	39.31	39.66	37.86	38.74	25,350,104	-0.60(-1.54%)
Aug 02, 2011	40.30	41.07	39.32	39.34	18,781,078	-1.32(-3.25%)
Aug 01, 2011	41.59	41.72	40.09	40.66	16,912,750	+0.16(+0.40%)
Jul 29, 2011	40.66	41.17	39.91	40.50	20,486,370	-0.83(-2.00%)
Jul 28, 2011	41.57	42.02	41.30	41.33	15,297,494	-0.31(-0.75%)
Jul 27, 2011	42.55	43.07	41.50	41.64	17,942,108	-1.25(-2.91%)
Jul 26, 2011	42.88	43.42	42.39	42.89	20,818,754	+0.47(+1.12%)
Jul 25, 2011	42.19	42.80	41.96	42.41	12,414,570	-0.16(-0.38%)
Jul 22, 2011	42.44	42.68	42.44	42.57	15,194,808	+0.25(+0.60%)
Jul 21, 2011	42.78	43.35	41.89	42.32	24,160,660	-0.44(-1.04%)
Jul 20, 2011	43.18	43.21	42.42	42.77	18,380,180	-0.29(-0.67%)
Jul 19, 2011	42.83	43.12	42.56	43.06	16,772,119	+0.96(+2.27%)
Jul 18, 2011	42.21	42.79	41.78	42.10	19,239,910	-0.22(-0.52%)
Jul 15, 2011	41.88	42.37	41.73	42.32	17,915,536	+0.83(+2.01%)
Jul 14, 2011	42.29	42.44	41.30	41.49	21,631,004	-0.49(-1.17%)
Jul 13, 2011	41.76	42.74	41.59	41.98	23,049,154	+0.81(+1.97%)
Jul 12, 2011	40.42	41.93	40.38	41.17	24,096,372	+0.59(+1.46%)
Jul 11, 2011	41.02	41.27	40.36	40.57	26,187,046	-1.39(-3.30%)
Jul 08, 2011	41.58	42.05	41.23	41.96	23,465,686	-0.28(-0.67%)
Jul 07, 2011	41.70	42.72	41.46	42.24	30,963,336	+1.50(+3.68%)
Jul 06, 2011	40.35	40.96	40.16	40.74	17,914,896	-0.08(-0.19%)
Jul 05, 2011	40.74	41.09	40.46	40.82	20,597,430	+0.09(+0.22%)

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.