Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	43.59	44.50	43.14	43.39	20,521,702	-1.16(-2.61%)
Sep 29, 2011	45.18	45.54	43.61	44.56	17,007,214	+0.73(+1.66%)
Sep 28, 2011	46.20	46.46	43.66	43.83	17,432,010	-2.24(-4.87%)
Sep 27, 2011	47.11	48.08	45.60	46.07	22,748,110	+0.11(+0.24%)
Sep 26, 2011	44.88	46.05	42.70	45.97	27,068,110	+1.50(+3.38%)
Sep 23, 2011	43.99	45.20	43.76	44.46	23,042,608	-0.01(-0.03%)
Sep 22, 2011	45.44	45.91	43.50	44.48	33,871,140	-2.86(-6.03%)
Sep 21, 2011	50.40	50.46	47.31	47.33	25,271,768	-3.01(-5.97%)
Sep 20, 2011	51.84	51.91	50.33	50.34	18,275,290	-1.07(-2.08%)
Sep 19, 2011	51.15	51.79	50.31	51.41	17,695,524	-1.51(-2.86%)
Sep 16, 2011	54.45	54.67	52.42	52.92	16,277,611	-1.00(-1.86%)
Sep 15, 2011	53.99	54.19	52.92	53.92	12,079,089	+0.94(+1.77%)
Sep 14, 2011	52.82	53.68	51.10	52.98	15,008,724	+0.58(+1.11%)
Sep 13, 2011	52.46	52.89	51.31	52.40	12,173,422	-0.18(-0.35%)
Sep 12, 2011	51.43	52.61	50.81	52.58	15,245,829	+0.42(+0.81%)
Sep 09, 2011	53.67	53.85	51.82	52.16	18,386,386	-2.67(-4.86%)
Sep 08, 2011	54.74	55.75	54.58	54.83	14,698,245	-0.96(-1.72%)
Sep 07, 2011	54.96	55.86	54.78	55.79	10,932,044	+1.79(+3.32%)
Sep 06, 2011	52.27	54.12	51.84	53.99	14,672,169	-0.07(-0.13%)
Sep 02, 2011	54.13	54.74	53.30	54.07	12,380,938	-1.51(-2.72%)
Sep 01, 2011	56.80	57.79	55.52	55.58	15,393,913	-1.18(-2.07%)
Aug 31, 2011	56.60	57.60	56.26	56.75	16,128,972	+0.57(+1.02%)
Aug 30, 2011	55.79	56.68	54.99	56.18	14,174,272	+0.24(+0.43%)
Aug 29, 2011	55.33	56.03	54.70	55.94	9,654,205	+1.75(+3.22%)
Aug 26, 2011	52.90	54.61	52.21	54.20	16,850,800	+1.25(+2.37%)
Aug 25, 2011	55.54	55.93	52.70	52.94	15,745,572	-2.26(-4.09%)
Aug 24, 2011	54.89	55.32	53.84	55.20	11,909,736	+0.07(+0.13%)
Aug 23, 2011	52.83	55.16	52.23	55.13	11,979,583	+2.64(+5.02%)
Aug 22, 2011	54.59	54.67	52.33	52.49	12,099,367	-0.46(-0.86%)
Aug 19, 2011	52.86	54.79	52.40	52.95	18,343,750	-0.93(-1.73%)
Aug 18, 2011	55.40	55.95	53.20	53.88	20,200,970	-3.70(-6.43%)
Aug 17, 2011	58.07	58.89	57.14	57.58	12,534,806	+0.64(+1.13%)
Aug 16, 2011	57.27	58.12	56.26	56.94	12,942,189	-1.04(-1.80%)
Aug 15, 2011	57.14	58.40	57.12	57.98	12,469,025	+1.51(+2.67%)
Aug 12, 2011	57.07	57.27	55.77	56.48	12,162,267	+0.33(+0.59%)
Aug 11, 2011	54.25	57.06	52.72	56.14	23,912,696	+2.69(+5.04%)
Aug 10, 2011	56.19	56.48	53.21	53.45	25,027,788	-2.77(-4.92%)
Aug 09, 2011	55.95	56.32	52.73	56.22	30,490,212	+2.87(+5.38%)
Aug 08, 2011	55.95	57.45	52.94	53.35	27,969,414	-5.22(-8.91%)
Aug 05, 2011	59.74	60.00	55.93	58.57	25,884,744	+0.07(+0.11%)
Aug 04, 2011	61.76	61.94	58.37	58.50	27,054,540	-4.63(-7.34%)
Aug 03, 2011	63.36	63.48	61.06	63.14	15,919,722	-0.31(-0.49%)
Aug 02, 2011	64.60	65.82	63.38	63.45	14,305,122	-1.88(-2.87%)
Aug 01, 2011	66.52	66.78	64.59	65.33	11,866,931	-0.12(-0.18%)
Jul 29, 2011	65.20	66.29	65.03	65.44	12,673,312	-0.75(-1.13%)
Jul 28, 2011	66.27	67.15	66.16	66.19	9,634,955	-0.20(-0.31%)
Jul 27, 2011	67.43	67.92	66.15	66.39	12,076,230	-1.63(-2.40%)
Jul 26, 2011	68.46	68.76	67.82	68.02	11,677,634	-0.56(-0.81%)
Jul 25, 2011	67.16	69.18	67.14	68.58	14,177,636	+0.64(+0.95%)
Jul 22, 2011	68.21	68.39	67.82	67.93	21,357,134	+2.06(+3.13%)
Jul 21, 2011	64.43	65.91	64.43	65.87	15,435,051	+1.85(+2.88%)
Jul 20, 2011	64.85	64.85	63.80	64.02	8,643,539	-0.21(-0.33%)
Jul 19, 2011	63.83	64.44	63.48	64.23	9,610,602	+1.08(+1.71%)
Jul 18, 2011	63.75	63.75	62.78	63.15	10,888,058	-0.56(-0.89%)
Jul 15, 2011	62.74	63.87	62.62	63.72	11,199,957	+1.50(+2.41%)
Jul 14, 2011	63.17	63.46	62.10	62.22	9,535,328	-0.78(-1.24%)
Jul 13, 2011	62.81	64.20	62.67	63.00	9,827,989	+0.12(+0.18%)
Jul 12, 2011	63.28	63.70	62.77	62.88	11,682,732	-0.89(-1.40%)
Jul 11, 2011	63.83	64.38	63.33	63.78	8,564,436	-1.37(-2.10%)
Jul 08, 2011	64.00	65.38	63.88	65.14	8,852,875	-0.32(-0.49%)
Jul 07, 2011	65.17	65.82	64.67	65.46	11,517,461	+0.93(+1.45%)
Jul 06, 2011	64.09	64.64	63.62	64.53	9,484,939	+0.55(+0.86%)
Jul 05, 2011	63.27	64.25	63.11	63.98	8,493,222	+0.54(+0.86%)

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.