Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	24.31	24.86	24.25	24.56	5,353,511	-0.61(-2.41%)
Sep 29, 2011	25.21	25.46	24.45	25.16	4,432,474	+0.46(+1.88%)
Sep 28, 2011	25.65	25.99	24.65	24.70	5,439,392	-1.01(-3.94%)
Sep 27, 2011	26.33	26.66	25.54	25.71	4,524,566	+0.20(+0.76%)
Sep 26, 2011	24.68	25.58	24.02	25.52	4,515,936	+1.13(+4.62%)
Sep 23, 2011	24.21	24.97	24.06	24.39	5,015,615	+0.11(+0.46%)
Sep 22, 2011	25.12	25.21	23.94	24.28	6,523,660	-1.69(-6.51%)
Sep 21, 2011	26.70	26.94	25.96	25.97	4,375,414	-0.80(-2.99%)
Sep 20, 2011	27.32	27.67	26.74	26.77	2,567,412	-0.54(-1.97%)
Sep 19, 2011	26.89	27.50	26.69	27.31	2,412,575	-0.27(-0.99%)
Sep 16, 2011	28.05	28.25	27.35	27.58	3,583,485	-0.30(-1.08%)
Sep 15, 2011	27.85	27.93	27.41	27.88	3,037,784	+0.40(+1.44%)
Sep 14, 2011	27.20	27.91	26.52	27.49	5,104,293	+0.51(+1.87%)
Sep 13, 2011	26.57	27.30	26.37	26.98	4,316,214	+0.53(+1.99%)
Sep 12, 2011	26.88	27.04	25.85	26.46	6,306,999	-0.77(-2.84%)
Sep 09, 2011	27.62	27.85	26.96	27.23	4,261,782	-0.70(-2.49%)
Sep 08, 2011	28.34	28.75	27.79	27.93	6,803,626	-0.50(-1.74%)
Sep 07, 2011	28.53	28.65	27.81	28.42	7,635,007	+0.03(+0.11%)
Sep 06, 2011	28.00	28.47	27.70	28.39	4,152,327	-0.61(-2.09%)
Sep 02, 2011	29.09	29.54	28.65	29.00	3,128,741	-0.81(-2.72%)
Sep 01, 2011	30.37	30.72	29.62	29.81	3,206,400	-0.51(-1.67%)
Aug 31, 2011	30.43	30.99	29.95	30.31	2,603,075	+0.15(+0.49%)
Aug 30, 2011	29.54	30.39	29.25	30.17	2,615,919	+0.51(+1.71%)
Aug 29, 2011	29.05	29.71	28.97	29.66	2,263,747	+1.16(+4.08%)
Aug 26, 2011	27.53	28.70	26.98	28.50	2,930,663	+0.81(+2.93%)
Aug 25, 2011	28.76	29.11	27.57	27.69	2,874,408	-0.95(-3.33%)
Aug 24, 2011	27.98	28.69	27.80	28.64	3,315,878	+0.61(+2.17%)
Aug 23, 2011	26.88	28.04	26.69	28.03	3,317,140	+1.28(+4.78%)
Aug 22, 2011	26.98	27.05	26.50	26.75	4,026,707	+0.54(+2.08%)
Aug 19, 2011	26.30	27.17	26.15	26.21	4,310,241	-0.48(-1.81%)
Aug 18, 2011	27.66	27.66	26.37	26.69	5,312,243	-1.79(-6.27%)
Aug 17, 2011	29.05	29.21	28.11	28.48	2,860,663	-0.37(-1.29%)
Aug 16, 2011	29.11	29.38	28.59	28.85	3,381,852	-0.78(-2.62%)
Aug 15, 2011	29.14	29.80	29.12	29.62	3,279,454	+0.78(+2.71%)
Aug 12, 2011	28.83	29.07	28.50	28.84	3,468,359	+0.23(+0.79%)
Aug 11, 2011	27.17	29.04	27.11	28.62	4,051,040	+1.59(+5.89%)
Aug 10, 2011	27.53	28.25	26.93	27.03	6,444,419	-1.26(-4.45%)
Aug 09, 2011	27.92	28.30	26.20	28.28	8,589,066	+1.77(+6.66%)
Aug 08, 2011	27.92	28.46	26.51	26.52	6,352,709	-2.46(-8.48%)
Aug 05, 2011	29.35	29.65	28.18	28.97	7,841,333	+0.07(+0.24%)
Aug 04, 2011	30.36	30.52	28.84	28.91	5,908,444	-2.12(-6.84%)
Aug 03, 2011	30.55	31.18	30.03	31.03	4,750,295	+0.43(+1.40%)
Aug 02, 2011	31.54	31.84	30.58	30.60	4,459,710	-1.24(-3.90%)
Aug 01, 2011	32.13	32.30	31.24	31.84	4,365,566	+0.16(+0.50%)
Jul 29, 2011	31.42	32.31	31.20	31.68	4,969,930	+0.03(+0.10%)
Jul 28, 2011	32.38	32.67	31.57	31.65	4,251,072	-0.65(-2.01%)
Jul 27, 2011	33.57	33.59	32.20	32.30	6,282,684	-1.53(-4.52%)
Jul 26, 2011	34.94	35.11	33.76	33.83	2,953,651	-1.07(-3.08%)
Jul 25, 2011	35.00	35.41	34.66	34.91	2,721,447	-0.12(-0.33%)
Jul 22, 2011	35.10	35.11	34.53	35.02	4,370,351	+0.25(+0.72%)
Jul 21, 2011	35.09	35.30	34.61	34.77	3,741,309	-0.10(-0.30%)
Jul 20, 2011	35.29	35.42	34.80	34.87	2,266,855	-0.27(-0.76%)
Jul 19, 2011	34.76	35.15	34.61	35.14	1,876,778	+0.73(+2.13%)
Jul 18, 2011	34.38	34.50	34.01	34.41	2,837,754	-0.16(-0.45%)
Jul 15, 2011	34.53	34.59	34.00	34.57	1,959,856	+0.25(+0.72%)
Jul 14, 2011	34.84	35.08	34.20	34.32	2,536,072	-0.43(-1.24%)
Jul 13, 2011	34.87	35.20	34.63	34.75	2,318,722	+0.14(+0.39%)
Jul 12, 2011	35.22	35.37	34.59	34.61	2,634,653	-0.71(-2.00%)
Jul 11, 2011	35.72	35.80	35.05	35.32	1,759,085	-0.93(-2.57%)
Jul 08, 2011	36.01	36.32	35.89	36.25	2,376,757	-0.34(-0.93%)
Jul 07, 2011	36.64	36.76	36.39	36.59	2,910,814	+0.31(+0.85%)
Jul 06, 2011	36.10	36.44	35.87	36.28	2,517,886	+0.14(+0.39%)
Jul 05, 2011	36.24	36.40	35.94	36.14	1,580,604	-0.06(-0.16%)

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.