Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.60	36.17	35.37	35.60	34,840	-0.15(-0.43%)
Sep 29, 2010	35.62	35.85	35.55	35.76	7,109,810	-0.01(-0.02%)
Sep 28, 2010	35.95	35.99	35.28	35.76	9,128,203	-0.03(-0.09%)
Sep 27, 2010	36.17	36.27	35.77	35.80	6,070,249	-0.34(-0.95%)
Sep 24, 2010	34.95	36.39	34.93	36.14	10,155,204	+1.54(+4.45%)
Sep 23, 2010	34.60	35.04	34.36	34.60	5,088,088	-0.34(-0.97%)
Sep 22, 2010	35.47	35.58	34.86	34.94	5,496,308	-0.54(-1.52%)
Sep 21, 2010	35.37	35.76	35.28	35.48	6,562,061	+0.15(+0.42%)
Sep 20, 2010	34.74	35.41	34.60	35.33	4,654,609	+0.70(+2.03%)
Sep 17, 2010	34.63	34.69	33.98	34.63	6,767,940	+0.79(+2.34%)
Sep 15, 2010	34.05	34.08	33.63	33.84	5,583,277	-0.34(-0.99%)
Sep 14, 2010	34.16	34.39	33.87	34.18	3,690,298	+0.00(+0.00%)
Sep 13, 2010	34.11	34.43	34.09	34.18	4,933,013	+0.50(+1.49%)
Sep 10, 2010	34.07	34.08	33.55	33.68	6,368,669	-0.28(-0.84%)
Sep 09, 2010	34.28	34.35	33.84	33.96	6,615,948	+0.15(+0.44%)
Sep 08, 2010	33.66	34.30	33.63	33.81	4,917,497	+0.17(+0.50%)
Sep 07, 2010	33.48	33.86	33.29	33.64	1,187	+0.00(+0.00%)
Sep 03, 2010	33.70	33.84	33.37	33.64	3,919,996	+0.43(+1.28%)
Sep 02, 2010	32.71	33.24	32.67	33.22	362	+0.39(+1.17%)
Sep 01, 2010	32.07	32.95	31.87	32.83	7,765,161	+1.28(+4.07%)
Aug 31, 2010	31.45	31.84	31.05	31.55	60,264	+0.00(+0.00%)
Aug 30, 2010	31.53	31.82	31.45	31.55	5,700,705	+0.50(+1.61%)
Aug 27, 2010	31.05	31.76	30.67	31.05	6,513,385	+0.12(+0.39%)
Aug 26, 2010	31.18	31.36	30.57	30.92	295	-0.05(-0.15%)
Aug 25, 2010	30.75	31.09	30.34	30.97	6,665,887	-0.14(-0.46%)
Aug 24, 2010	31.34	31.48	30.47	31.11	1,486	-0.73(-2.29%)
Aug 23, 2010	31.78	32.24	31.76	31.84	6,823,042	+0.28(+0.90%)
Aug 20, 2010	31.84	31.97	31.22	31.56	6,815,502	-0.48(-1.50%)
Aug 19, 2010	32.68	32.76	31.85	32.04	1,930	-0.82(-2.49%)
Aug 18, 2010	32.90	33.00	32.62	32.86	6,298,616	-0.04(-0.12%)
Aug 17, 2010	32.82	33.42	32.71	32.90	6,265,405	+0.41(+1.27%)
Aug 16, 2010	32.36	32.63	31.99	32.49	3,247,082	-0.12(-0.37%)
Aug 13, 2010	32.61	32.75	32.40	32.61	4,034,056	-0.10(-0.31%)
Aug 12, 2010	32.28	32.83	31.96	32.71	4,981,612	+0.03(+0.10%)
Aug 11, 2010	33.61	33.65	32.50	32.67	1,187	-1.41(-4.14%)
Aug 10, 2010	33.59	34.27	33.42	34.08	7,950,995	+0.20(+0.59%)
Aug 09, 2010	33.92	34.00	33.53	33.88	3,228,167	+0.05(+0.16%)
Aug 06, 2010	33.83	33.88	33.28	33.83	5,470,339	-0.09(-0.28%)
Aug 05, 2010	33.69	33.96	33.46	33.92	8,047,927	+0.05(+0.14%)
Aug 04, 2010	33.88	34.35	33.66	33.88	10,058,625	-0.27(-0.79%)
Aug 03, 2010	34.60	34.79	33.97	34.14	10,816,968	-0.01(-0.02%)
Aug 02, 2010	33.78	34.32	33.57	34.15	6,796,212	+0.88(+2.64%)
Jul 30, 2010	33.27	33.45	32.96	33.27	9,462,910	-0.16(-0.48%)
Jul 29, 2010	34.14	34.30	33.24	33.43	7,981,849	-0.34(-1.01%)
Jul 28, 2010	33.78	33.94	33.45	33.78	894	+0.00(+0.00%)
Jul 27, 2010	33.78	34.23	33.47	33.78	31,050	-0.21(-0.61%)
Jul 26, 2010	33.86	34.37	33.75	33.98	6,972,982	+0.02(+0.06%)
Jul 23, 2010	32.79	34.02	32.69	33.96	9,716,615	+1.16(+3.54%)
Jul 22, 2010	32.27	33.00	32.26	32.80	148	+0.95(+2.99%)
Jul 21, 2010	31.82	32.23	31.57	31.85	11,522,526	+0.25(+0.79%)
Jul 20, 2010	31.60	31.65	30.09	31.60	8,895,188	+1.01(+3.29%)
Jul 19, 2010	30.50	30.68	30.13	30.59	4,518,369	+0.22(+0.73%)
Jul 16, 2010	30.37	31.09	30.28	30.37	6,964,574	-0.67(-2.15%)
Jul 15, 2010	31.24	31.34	30.68	31.04	5,098,511	-0.17(-0.55%)
Jul 14, 2010	31.03	31.23	30.85	31.21	6,264,541	+0.01(+0.02%)
Jul 13, 2010	31.04	31.53	31.03	31.20	7,684,546	+0.52(+1.69%)
Jul 12, 2010	30.97	31.23	30.63	30.69	7,832,054	-0.49(-1.57%)
Jul 09, 2010	31.18	31.19	30.79	31.18	5,759,791	+0.33(+1.07%)
Jul 08, 2010	30.51	30.85	30.24	30.85	4,169	+0.56(+1.86%)
Jul 07, 2010	29.15	30.32	29.06	30.28	9,291,439	+1.14(+3.89%)
Jul 06, 2010	29.68	29.86	28.94	29.15	2,346	-0.01(-0.05%)
Jul 02, 2010	29.16	29.66	28.90	29.16	6,592,269	-0.19(-0.64%)

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.