Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.93	24.13	23.27	23.29	592,229	-1.20(-4.89%)
Sep 29, 2011	24.35	24.75	23.68	24.48	317,187	+0.61(+2.56%)
Sep 28, 2011	25.24	25.53	23.79	23.87	436,892	-1.22(-4.88%)
Sep 27, 2011	24.98	25.89	24.67	25.10	320,915	+0.76(+3.12%)
Sep 26, 2011	23.75	24.39	23.09	24.34	488,592	+0.75(+3.18%)
Sep 23, 2011	23.48	23.98	23.25	23.59	490,280	+0.01(+0.03%)
Sep 22, 2011	23.66	24.27	23.16	23.58	812,361	-0.89(-3.66%)
Sep 21, 2011	26.35	26.44	24.38	24.47	1,036,798	-2.01(-7.60%)
Sep 20, 2011	27.04	27.53	26.47	26.49	703,861	-0.40(-1.49%)
Sep 19, 2011	25.68	27.26	25.51	26.89	968,646	+0.67(+2.56%)
Sep 16, 2011	26.34	26.58	25.98	26.21	792,034	-0.12(-0.45%)
Sep 15, 2011	26.01	26.47	25.72	26.33	324,268	+0.63(+2.45%)
Sep 14, 2011	25.31	26.18	24.74	25.70	347,317	+0.61(+2.42%)
Sep 13, 2011	24.70	25.24	24.48	25.10	322,998	+0.51(+2.08%)
Sep 12, 2011	24.02	24.59	23.94	24.59	360,066	+0.03(+0.13%)
Sep 09, 2011	24.98	25.39	24.37	24.55	419,663	-0.73(-2.91%)
Sep 08, 2011	25.56	25.94	25.14	25.29	439,376	-0.50(-1.92%)
Sep 07, 2011	25.37	25.84	25.18	25.78	563,368	+0.92(+3.69%)
Sep 06, 2011	24.19	24.98	24.07	24.86	549,772	-0.34(-1.36%)
Sep 02, 2011	25.75	26.09	24.97	25.21	321,582	-1.20(-4.54%)
Sep 01, 2011	27.24	27.47	26.22	26.41	358,532	-0.77(-2.85%)
Aug 31, 2011	27.11	27.69	26.84	27.18	357,703	+0.34(+1.25%)
Aug 30, 2011	26.61	27.01	26.37	26.85	596,732	+0.07(+0.27%)
Aug 29, 2011	26.51	26.86	26.12	26.77	401,264	+0.72(+2.76%)
Aug 26, 2011	24.85	26.13	24.39	26.05	256,644	+0.94(+3.75%)
Aug 25, 2011	25.88	25.96	24.90	25.11	367,325	-0.50(-1.96%)
Aug 24, 2011	25.02	25.69	24.62	25.62	246,806	+0.59(+2.36%)
Aug 23, 2011	23.78	25.02	23.56	25.02	326,086	+1.31(+5.52%)
Aug 22, 2011	24.31	24.69	23.57	23.71	632,311	+0.05(+0.20%)
Aug 19, 2011	23.93	24.88	23.63	23.67	563,148	-0.62(-2.56%)
Aug 18, 2011	25.03	25.03	24.07	24.29	436,626	-1.65(-6.37%)
Aug 17, 2011	26.21	26.26	25.62	25.94	308,489	-0.02(-0.09%)
Aug 16, 2011	25.81	26.21	25.58	25.97	415,696	-0.20(-0.76%)
Aug 15, 2011	25.85	26.26	25.57	26.17	402,241	+0.54(+2.12%)
Aug 12, 2011	25.94	26.37	25.35	25.62	620,740	+0.03(+0.13%)
Aug 11, 2011	23.35	26.01	23.17	25.59	869,113	+2.42(+10.44%)
Aug 10, 2011	23.40	24.23	23.08	23.17	647,070	-0.86(-3.59%)
Aug 09, 2011	23.35	24.05	21.94	24.03	887,881	+1.68(+7.50%)
Aug 08, 2011	23.96	24.56	22.31	22.36	823,729	-2.63(-10.52%)
Aug 05, 2011	25.62	25.98	24.44	24.98	770,656	-0.24(-0.97%)
Aug 04, 2011	26.36	26.37	25.22	25.23	755,201	-1.51(-5.63%)
Aug 03, 2011	26.37	26.91	25.71	26.73	544,758	+0.40(+1.52%)
Aug 02, 2011	27.09	27.34	26.31	26.33	464,307	-0.89(-3.29%)
Aug 01, 2011	27.77	28.12	26.80	27.23	484,797	-0.10(-0.38%)
Jul 29, 2011	27.15	27.61	26.94	27.33	358,996	-0.29(-1.04%)
Jul 28, 2011	28.36	28.46	27.59	27.62	396,845	-0.75(-2.65%)
Jul 27, 2011	29.15	29.29	28.05	28.37	481,507	-0.90(-3.08%)
Jul 26, 2011	30.59	30.59	29.21	29.27	314,461	-1.20(-3.93%)
Jul 25, 2011	30.00	30.79	29.97	30.47	516,456	+0.18(+0.61%)
Jul 22, 2011	30.55	30.99	30.20	30.29	675,014	-0.42(-1.35%)
Jul 21, 2011	29.35	31.29	29.35	30.70	1,291,545	+2.15(+7.52%)
Jul 20, 2011	28.80	28.82	28.09	28.55	418,449	-0.11(-0.39%)
Jul 19, 2011	28.21	28.74	28.12	28.67	388,568	+0.78(+2.81%)
Jul 18, 2011	28.25	28.45	27.60	27.88	265,597	-0.51(-1.80%)
Jul 15, 2011	28.18	28.45	27.86	28.40	396,462	+0.38(+1.34%)
Jul 14, 2011	29.01	29.03	27.94	28.02	419,872	-0.84(-2.91%)
Jul 13, 2011	29.12	29.39	28.82	28.86	320,547	-0.13(-0.44%)
Jul 12, 2011	29.15	29.35	28.89	28.99	274,131	-0.34(-1.14%)
Jul 11, 2011	29.49	29.67	29.17	29.32	402,937	-0.58(-1.95%)
Jul 08, 2011	29.71	30.06	29.44	29.90	427,235	-0.26(-0.85%)
Jul 07, 2011	30.06	30.19	29.94	30.16	370,426	+0.36(+1.21%)
Jul 06, 2011	29.03	29.84	28.95	29.80	579,450	+0.70(+2.42%)
Jul 05, 2011	29.24	29.50	28.79	29.10	334,946	-0.19(-0.65%)

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.