Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	33.42	33.71	33.08	33.10	42,996,896	-1.16(-3.40%)
Sep 29, 2011	34.51	34.63	33.77	34.26	42,642,316	+0.66(+1.96%)
Sep 28, 2011	34.38	34.57	33.56	33.60	46,968,488	-0.58(-1.70%)
Sep 27, 2011	34.31	34.75	33.99	34.19	50,980,068	+0.82(+2.47%)
Sep 26, 2011	32.91	33.39	32.42	33.36	34,988,064	+0.67(+2.06%)
Sep 23, 2011	32.07	32.75	32.03	32.69	57,137,384	+0.37(+1.14%)
Sep 22, 2011	32.36	32.56	31.92	32.32	71,340,760	-1.08(-3.24%)
Sep 21, 2011	34.39	34.53	33.39	33.40	107,876,824	-1.03(-2.98%)
Sep 20, 2011	34.44	34.80	34.16	34.43	40,357,004	+0.14(+0.40%)
Sep 19, 2011	34.09	34.52	33.88	34.29	32,024,798	-0.97(-2.75%)
Sep 16, 2011	35.31	35.42	34.89	35.26	27,478,268	+0.01(+0.04%)
Sep 15, 2011	35.03	35.27	34.78	35.25	52,567,256	+0.75(+2.17%)
Sep 14, 2011	34.10	34.76	33.54	34.50	37,480,900	+0.51(+1.51%)
Sep 13, 2011	33.63	34.10	33.51	33.99	39,874,004	+0.36(+1.07%)
Sep 12, 2011	33.09	33.64	32.84	33.63	44,941,952	-0.15(-0.43%)
Sep 09, 2011	34.31	34.45	33.63	33.77	33,592,252	-1.21(-3.47%)
Sep 08, 2011	35.18	35.60	34.89	34.98	25,135,512	-0.71(-1.98%)
Sep 07, 2011	35.14	35.70	35.03	35.69	26,462,002	+1.03(+2.98%)
Sep 06, 2011	34.15	34.68	34.05	34.66	39,319,192	-1.18(-3.29%)
Sep 02, 2011	35.99	36.21	35.76	35.84	33,649,516	-0.82(-2.23%)
Sep 01, 2011	36.93	37.26	36.65	36.65	30,474,264	-0.46(-1.23%)
Aug 31, 2011	37.03	37.34	36.86	37.11	42,027,320	+0.67(+1.82%)
Aug 30, 2011	36.25	36.61	35.98	36.45	24,267,866	-0.21(-0.59%)
Aug 29, 2011	36.33	36.68	36.31	36.66	26,369,074	+0.85(+2.38%)
Aug 26, 2011	35.14	35.93	34.75	35.81	38,399,460	+0.55(+1.57%)
Aug 25, 2011	36.04	36.18	35.14	35.25	26,846,458	-0.87(-2.42%)
Aug 24, 2011	35.82	36.33	35.62	36.13	26,045,096	+0.01(+0.04%)
Aug 23, 2011	35.39	36.15	35.16	36.11	35,843,308	+1.14(+3.25%)
Aug 22, 2011	35.83	35.86	34.95	34.98	33,790,792	+0.22(+0.64%)
Aug 19, 2011	34.94	35.81	34.71	34.75	42,432,976	-0.60(-1.70%)
Aug 18, 2011	35.81	35.90	35.05	35.36	47,155,128	-1.81(-4.86%)
Aug 17, 2011	37.30	37.62	36.94	37.17	29,852,586	+0.21(+0.58%)
Aug 16, 2011	36.85	37.38	36.57	36.95	33,545,406	-0.55(-1.46%)
Aug 15, 2011	37.09	37.51	37.08	37.50	30,189,688	+0.85(+2.33%)
Aug 12, 2011	36.61	36.93	36.16	36.65	37,883,480	+0.42(+1.15%)
Aug 11, 2011	34.75	36.49	34.69	36.23	51,569,688	+1.66(+4.79%)
Aug 10, 2011	35.77	35.80	34.53	34.57	62,573,824	-2.20(-5.97%)
Aug 09, 2011	36.67	36.77	34.77	36.77	80,348,760	+2.32(+6.74%)
Aug 08, 2011	35.83	36.31	34.38	34.45	77,795,976	-2.78(-7.47%)
Aug 05, 2011	37.41	37.51	35.87	37.23	89,201,312	+0.65(+1.77%)
Aug 04, 2011	38.02	38.11	36.54	36.58	57,613,360	-2.74(-6.98%)
Aug 03, 2011	39.35	39.41	38.65	39.33	52,221,856	+0.23(+0.58%)
Aug 02, 2011	39.70	40.05	39.09	39.10	36,876,976	-1.06(-2.64%)
Aug 01, 2011	41.13	41.15	39.83	40.16	37,761,592	-0.51(-1.26%)
Jul 29, 2011	40.50	41.04	40.33	40.67	41,232,880	+0.10(+0.26%)
Jul 28, 2011	40.60	40.98	40.53	40.57	25,320,314	-0.10(-0.24%)
Jul 27, 2011	41.41	41.42	40.59	40.66	42,734,768	-1.01(-2.43%)
Jul 26, 2011	41.65	41.82	41.46	41.68	20,865,140	+0.25(+0.60%)
Jul 25, 2011	41.43	41.61	41.34	41.43	22,490,572	-0.26(-0.63%)
Jul 22, 2011	41.67	41.74	41.64	41.69	17,112,586	+0.04(+0.10%)
Jul 21, 2011	41.20	41.71	41.13	41.65	39,050,748	+0.87(+2.12%)
Jul 20, 2011	40.66	40.84	40.45	40.78	22,486,544	+0.48(+1.19%)
Jul 19, 2011	40.05	40.40	40.05	40.30	30,000,198	+0.60(+1.50%)
Jul 18, 2011	39.79	39.91	39.38	39.71	34,124,060	-0.60(-1.48%)
Jul 15, 2011	40.37	40.52	40.10	40.30	29,114,394	+0.14(+0.35%)
Jul 14, 2011	40.73	40.82	40.08	40.17	35,300,344	-0.35(-0.87%)
Jul 13, 2011	40.37	40.93	40.28	40.52	32,239,452	+0.60(+1.49%)
Jul 12, 2011	39.95	40.38	39.87	39.92	25,185,076	-0.27(-0.67%)
Jul 11, 2011	40.53	40.64	40.12	40.19	36,287,720	-1.25(-3.03%)
Jul 08, 2011	41.51	41.67	41.22	41.45	24,844,838	-0.52(-1.24%)
Jul 07, 2011	41.85	42.06	41.79	41.97	22,644,994	+0.36(+0.87%)
Jul 06, 2011	41.52	41.67	41.32	41.61	18,737,384	-0.26(-0.63%)
Jul 05, 2011	41.94	42.06	41.76	41.87	25,403,766	-0.25(-0.59%)

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.