Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	44.25	45.36	44.17	44.17	50,843,312	-0.76(-1.69%)
Sep 29, 2011	44.47	45.03	44.20	44.93	45,569,228	+1.10(+2.51%)
Sep 28, 2011	44.05	45.18	43.70	43.83	42,794,484	-0.51(-1.15%)
Sep 27, 2011	44.60	45.21	44.04	44.34	43,881,480	+0.72(+1.66%)
Sep 26, 2011	42.58	43.72	42.27	43.62	49,891,156	+1.47(+3.48%)
Sep 23, 2011	41.64	42.64	41.31	42.15	43,710,268	+0.04(+0.10%)
Sep 22, 2011	42.54	42.85	41.46	42.11	71,070,472	-1.66(-3.79%)
Sep 21, 2011	44.93	45.18	43.68	43.77	39,142,308	-1.24(-2.76%)
Sep 20, 2011	44.93	45.60	44.66	45.01	33,576,104	+0.19(+0.42%)
Sep 19, 2011	44.34	45.07	44.09	44.82	32,592,982	-0.52(-1.14%)
Sep 16, 2011	45.32	45.46	44.74	45.34	56,981,852	+0.33(+0.73%)
Sep 15, 2011	44.66	45.04	44.20	45.01	35,937,604	+0.83(+1.89%)
Sep 14, 2011	43.76	44.86	43.28	44.18	42,795,232	+0.60(+1.38%)
Sep 13, 2011	43.64	43.78	43.06	43.58	37,531,084	-0.12(-0.26%)
Sep 12, 2011	42.78	43.72	42.49	43.69	43,089,284	+0.50(+1.17%)
Sep 09, 2011	43.89	44.13	42.93	43.19	45,989,344	-1.10(-2.49%)
Sep 08, 2011	44.63	45.21	44.12	44.29	36,888,952	-0.50(-1.13%)
Sep 07, 2011	43.93	44.79	43.64	44.79	37,996,572	+1.52(+3.51%)
Sep 06, 2011	42.66	43.37	42.52	43.27	41,764,524	-0.60(-1.37%)
Sep 02, 2011	43.86	44.21	43.48	43.87	34,647,892	-0.82(-1.84%)
Sep 01, 2011	45.10	45.53	44.67	44.69	38,465,240	-0.32(-0.72%)
Aug 31, 2011	45.22	45.53	44.60	45.02	47,990,012	+0.07(+0.15%)
Aug 30, 2011	44.76	45.25	44.38	44.95	36,892,532	-0.13(-0.28%)
Aug 29, 2011	44.60	45.14	44.38	45.08	31,186,964	+0.90(+2.04%)
Aug 26, 2011	43.11	44.40	42.70	44.18	44,360,240	+0.53(+1.21%)
Aug 25, 2011	44.79	44.96	43.34	43.65	50,808,404	-1.08(-2.41%)
Aug 24, 2011	44.37	44.92	43.95	44.72	37,411,884	-0.07(-0.16%)
Aug 23, 2011	42.94	44.88	42.89	44.80	62,579,640	+2.12(+4.96%)
Aug 22, 2011	43.88	43.89	42.32	42.68	44,719,356	+0.23(+0.54%)
Aug 19, 2011	42.61	43.78	42.37	42.45	57,445,168	-0.69(-1.61%)
Aug 18, 2011	44.04	44.27	42.70	43.14	58,301,972	-1.96(-4.34%)
Aug 17, 2011	45.18	45.46	44.70	45.10	30,039,852	+0.40(+0.90%)
Aug 16, 2011	44.61	45.21	44.29	44.70	43,311,904	-0.48(-1.06%)
Aug 15, 2011	44.42	45.23	44.24	45.18	38,456,504	+1.39(+3.18%)
Aug 12, 2011	44.01	44.46	43.55	43.79	51,184,716	+0.26(+0.59%)
Aug 11, 2011	41.85	44.03	41.74	43.53	82,754,040	+2.16(+5.22%)
Aug 10, 2011	43.02	43.17	41.03	41.37	78,527,288	-1.91(-4.41%)
Aug 09, 2011	43.95	43.42	40.50	43.28	102,181,912	+0.88(+2.07%)
Aug 08, 2011	43.95	44.37	42.23	42.41	97,410,624	-2.80(-6.19%)
Aug 05, 2011	45.32	45.79	43.54	45.20	78,069,600	+0.59(+1.33%)
Aug 04, 2011	46.33	46.60	44.41	44.61	70,548,696	-2.34(-4.99%)
Aug 03, 2011	47.09	47.19	46.20	46.96	46,960,732	-0.07(-0.15%)
Aug 02, 2011	47.67	48.10	47.02	47.03	47,020,748	-1.06(-2.21%)
Aug 01, 2011	48.83	49.05	47.57	48.09	37,845,448	-0.11(-0.24%)
Jul 29, 2011	48.81	48.87	48.19	48.21	44,043,376	-1.01(-2.05%)
Jul 28, 2011	49.39	49.81	49.03	49.22	40,644,220	-1.12(-2.22%)
Jul 27, 2011	50.62	50.90	50.29	50.33	32,802,912	-0.64(-1.26%)
Jul 26, 2011	51.16	51.42	50.78	50.97	26,857,304	-0.12(-0.24%)
Jul 25, 2011	50.87	51.43	50.87	51.10	23,183,870	-0.39(-0.76%)
Jul 22, 2011	51.55	51.57	51.29	51.49	21,771,428	+0.12(+0.24%)
Jul 21, 2011	50.67	51.50	50.60	51.37	35,326,864	+1.04(+2.06%)
Jul 20, 2011	50.65	50.68	50.25	50.33	21,199,486	-0.20(-0.39%)
Jul 19, 2011	50.09	50.61	50.03	50.53	27,185,260	+0.59(+1.19%)
Jul 18, 2011	49.72	50.06	49.59	49.94	28,705,736	-0.21(-0.42%)
Jul 15, 2011	49.80	50.20	49.70	50.15	37,590,276	+0.46(+0.92%)
Jul 14, 2011	50.18	50.21	49.60	49.69	32,131,448	-0.14(-0.29%)
Jul 13, 2011	49.71	50.42	49.59	49.83	31,471,856	+0.36(+0.72%)
Jul 12, 2011	49.25	50.15	49.24	49.48	37,471,452	-0.01(-0.01%)
Jul 11, 2011	49.12	49.61	49.01	49.48	34,289,260	-0.31(-0.63%)
Jul 08, 2011	49.29	49.86	49.22	49.80	30,349,338	+0.04(+0.07%)
Jul 07, 2011	49.71	49.91	49.46	49.76	30,419,912	+0.48(+0.97%)
Jul 06, 2011	49.18	49.34	48.85	49.28	24,896,718	-0.02(-0.04%)
Jul 05, 2011	49.12	49.62	49.09	49.30	31,215,092	-0.25(-0.50%)

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.