Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	33.99	34.09	33.57	33.57	277,509	-1.03(-2.96%)
Sep 29, 2011	34.77	34.86	34.17	34.59	192,945	+0.47(+1.38%)
Sep 28, 2011	34.75	34.92	34.12	34.12	171,791	-0.49(-1.42%)
Sep 27, 2011	34.77	35.05	34.43	34.61	280,372	+0.73(+2.15%)
Sep 26, 2011	33.63	33.94	33.28	33.89	250,205	+0.32(+0.95%)
Sep 23, 2011	33.35	33.78	33.29	33.57	332,107	+0.24(+0.73%)
Sep 22, 2011	33.55	33.64	32.95	33.33	766,777	-0.88(-2.57%)
Sep 21, 2011	35.16	35.20	34.21	34.21	229,686	-0.80(-2.28%)
Sep 20, 2011	35.13	35.45	34.97	35.00	184,706	-0.12(-0.35%)
Sep 19, 2011	35.00	35.27	34.72	35.13	210,333	-0.64(-1.80%)
Sep 16, 2011	35.72	35.83	35.45	35.77	218,629	+0.21(+0.60%)
Sep 15, 2011	35.32	35.58	35.14	35.56	205,605	+0.56(+1.60%)
Sep 14, 2011	34.90	35.34	34.48	35.00	210,499	-0.07(-0.20%)
Sep 13, 2011	34.89	35.14	34.73	35.06	422,865	+0.42(+1.22%)
Sep 12, 2011	34.34	34.68	34.05	34.64	450,232	-0.03(-0.10%)
Sep 09, 2011	35.00	35.06	34.50	34.68	531,409	-0.86(-2.42%)
Sep 08, 2011	35.72	35.91	35.39	35.54	765,885	-0.50(-1.38%)
Sep 07, 2011	35.74	36.05	35.65	36.03	82,656	+0.90(+2.56%)
Sep 06, 2011	34.74	35.20	34.68	35.13	346,176	-0.74(-2.07%)
Sep 02, 2011	35.96	36.10	35.79	35.88	153,100	-0.73(-1.99%)
Sep 01, 2011	36.78	37.00	36.55	36.60	225,558	-0.35(-0.94%)
Aug 31, 2011	36.86	37.13	36.70	36.95	407,652	+0.61(+1.68%)
Aug 30, 2011	36.19	36.51	36.02	36.34	147,878	-0.08(-0.23%)
Aug 29, 2011	36.18	36.43	36.15	36.42	157,699	+0.65(+1.82%)
Aug 26, 2011	35.28	35.91	34.95	35.77	236,429	+0.70(+2.00%)
Aug 25, 2011	35.72	35.81	34.95	35.07	247,078	-0.52(-1.46%)
Aug 24, 2011	35.40	35.74	35.20	35.59	236,948	-0.33(-0.91%)
Aug 23, 2011	35.31	35.93	35.13	35.92	261,760	+0.99(+2.84%)
Aug 22, 2011	35.45	35.45	34.86	34.93	357,272	+0.10(+0.28%)
Aug 19, 2011	35.06	35.74	34.79	34.83	1,052,364	-0.42(-1.18%)
Aug 18, 2011	35.63	35.63	34.99	35.25	308,691	-1.32(-3.60%)
Aug 17, 2011	36.73	36.97	36.42	36.56	94,955	+0.20(+0.55%)
Aug 16, 2011	36.32	36.61	36.11	36.36	420,542	-0.46(-1.24%)
Aug 15, 2011	36.62	36.89	36.52	36.82	283,285	+0.70(+1.94%)
Aug 12, 2011	36.28	36.36	35.92	36.12	183,831	-0.02(-0.06%)
Aug 11, 2011	35.23	36.51	35.17	36.14	452,295	+1.39(+4.01%)
Aug 10, 2011	35.58	35.61	34.70	34.75	244,377	-1.63(-4.48%)
Aug 09, 2011	36.27	36.37	34.65	36.37	318,277	+2.06(+6.02%)
Aug 08, 2011	35.57	35.89	34.19	34.31	586,871	-2.03(-5.59%)
Aug 05, 2011	36.78	36.89	35.54	36.34	991,791	+0.01(+0.02%)
Aug 04, 2011	37.38	37.41	36.33	36.33	395,790	-2.40(-6.19%)
Aug 03, 2011	38.68	38.79	38.19	38.73	244,885	-0.09(-0.23%)
Aug 02, 2011	39.26	39.50	38.81	38.82	97,876	-0.66(-1.67%)
Aug 01, 2011	40.11	40.11	39.21	39.48	260,969	-0.07(-0.17%)
Jul 29, 2011	39.36	39.72	39.22	39.55	135,372	-0.02(-0.05%)
Jul 28, 2011	39.69	39.95	39.48	39.57	81,908	-0.05(-0.14%)
Jul 27, 2011	40.09	40.09	39.56	39.62	79,031	-0.56(-1.40%)
Jul 26, 2011	40.24	40.34	40.09	40.18	139,725	+0.15(+0.38%)
Jul 25, 2011	39.99	40.16	39.89	40.03	83,772	-0.26(-0.65%)
Jul 22, 2011	40.22	40.30	40.22	40.30	85,382	+0.17(+0.43%)
Jul 21, 2011	39.82	40.20	39.80	40.12	287,094	+0.47(+1.19%)
Jul 20, 2011	39.61	39.73	39.44	39.65	107,014	+0.35(+0.90%)
Jul 19, 2011	39.22	39.40	39.17	39.30	118,023	+0.56(+1.45%)
Jul 18, 2011	38.87	38.92	38.49	38.74	526,212	-0.43(-1.10%)
Jul 15, 2011	39.23	39.27	39.01	39.17	119,781	+0.17(+0.44%)
Jul 14, 2011	39.38	39.47	38.94	38.99	77,615	-0.37(-0.95%)
Jul 13, 2011	39.25	39.70	39.22	39.37	325,589	+0.60(+1.55%)
Jul 12, 2011	38.83	39.13	38.73	38.76	193,167	-0.07(-0.18%)
Jul 11, 2011	39.09	39.18	38.76	38.83	80,589	-0.71(-1.79%)
Jul 08, 2011	39.41	39.57	39.29	39.54	95,749	-0.28(-0.69%)
Jul 07, 2011	39.68	39.86	39.60	39.82	144,142	+0.40(+1.02%)
Jul 06, 2011	39.31	39.44	39.22	39.42	236,681	+0.10(+0.26%)
Jul 05, 2011	39.36	39.46	39.22	39.31	586,318	-0.19(-0.49%)

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.