Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.80	33.12	32.67	32.92	1,705,689	-0.08(-0.25%)
Sep 29, 2010	33.13	33.13	32.88	33.00	1,715,338	-0.09(-0.27%)
Sep 28, 2010	33.10	33.14	32.82	33.09	4,097,205	-0.14(-0.43%)
Sep 27, 2010	33.54	33.56	33.16	33.23	1,899,871	-0.26(-0.79%)
Sep 24, 2010	33.16	33.54	33.16	33.50	3,369,022	+0.48(+1.46%)
Sep 23, 2010	32.90	33.12	32.72	33.01	310	-0.10(-0.31%)
Sep 22, 2010	33.04	33.32	32.99	33.12	2,071,433	-0.03(-0.10%)
Sep 21, 2010	33.10	33.23	32.98	33.15	2,716,262	+0.10(+0.29%)
Sep 20, 2010	32.79	33.09	32.79	33.05	3,436,191	+0.59(+1.80%)
Sep 17, 2010	32.47	32.69	32.35	32.47	2,709,659	+0.34(+1.06%)
Sep 15, 2010	32.02	32.25	32.01	32.13	3,411,702	-0.24(-0.74%)
Sep 14, 2010	32.24	32.49	32.10	32.36	4,626,140	+0.12(+0.36%)
Sep 13, 2010	32.25	32.40	32.13	32.25	7,133,787	+0.98(+3.13%)
Sep 10, 2010	31.78	31.87	31.19	31.27	10,597,544	-0.84(-2.63%)
Sep 09, 2010	32.11	32.25	32.05	32.11	3,530,019	+0.15(+0.46%)
Sep 08, 2010	31.91	32.35	31.57	31.96	9,259,639	-0.39(-1.19%)
Sep 07, 2010	33.39	33.39	32.27	32.35	310	-0.75(-2.27%)
Sep 03, 2010	32.99	33.36	32.89	33.10	2,441,677	+0.41(+1.26%)
Sep 02, 2010	32.40	32.76	32.40	32.69	417	-0.03(-0.10%)
Sep 01, 2010	32.51	32.83	32.31	32.72	2,914,799	+0.23(+0.72%)
Aug 31, 2010	32.49	32.72	32.17	32.49	42,367	-0.14(-0.43%)
Aug 30, 2010	32.89	32.99	32.59	32.63	2,578,218	-0.76(-2.27%)
Aug 27, 2010	33.39	33.56	32.99	33.39	3,278,196	+0.56(+1.70%)
Aug 26, 2010	32.85	32.94	32.69	32.83	2,225,537	+0.24(+0.74%)
Aug 25, 2010	32.41	32.68	32.17	32.59	1,981,164	-0.06(-0.19%)
Aug 24, 2010	32.72	32.74	32.39	32.65	3,105,891	-0.68(-2.03%)
Aug 23, 2010	33.14	33.56	33.14	33.33	1,795,752	-0.31(-0.92%)
Aug 20, 2010	33.46	33.68	33.30	33.64	2,100,296	+0.36(+1.08%)
Aug 19, 2010	33.33	33.60	33.03	33.28	3,760,636	-1.13(-3.29%)
Aug 18, 2010	34.22	34.54	34.20	34.41	1,590,500	+0.00(+0.00%)
Aug 17, 2010	34.54	34.60	34.28	34.41	2,471,816	+0.20(+0.59%)
Aug 16, 2010	33.84	34.28	33.84	34.21	3,519,095	+0.88(+2.64%)
Aug 13, 2010	33.33	33.60	33.20	33.33	1,978,824	-0.53(-1.57%)
Aug 12, 2010	33.84	34.11	33.76	33.86	3,870,086	+0.90(+2.72%)
Aug 11, 2010	33.42	33.22	32.90	32.96	632	-0.46(-1.38%)
Aug 10, 2010	32.86	33.48	32.18	33.42	1,625,446	-0.39(-1.16%)
Aug 09, 2010	33.96	34.08	33.71	33.82	1,998,865	+0.16(+0.49%)
Aug 06, 2010	33.65	33.70	33.22	33.65	2,277,637	+0.27(+0.80%)
Aug 05, 2010	33.29	33.41	33.13	33.39	1,387,355	+0.08(+0.25%)
Aug 04, 2010	33.06	33.38	32.94	33.30	3,248,949	+0.82(+2.53%)
Aug 03, 2010	32.40	32.49	32.18	32.48	1,810,433	-0.11(-0.33%)
Aug 02, 2010	32.34	32.71	32.29	32.59	2,342,844	+0.37(+1.14%)
Jul 30, 2010	32.22	32.34	31.69	32.22	2,330,311	+0.27(+0.85%)
Jul 29, 2010	32.02	32.15	31.72	31.95	1,364,916	-0.10(-0.32%)
Jul 28, 2010	32.20	32.20	31.96	32.05	1,028,258	-0.05(-0.16%)
Jul 27, 2010	32.05	32.25	31.93	32.10	1,697,178	+0.05(+0.16%)
Jul 26, 2010	31.82	32.09	31.70	32.05	2,081,674	-0.17(-0.53%)
Jul 23, 2010	31.93	32.23	31.67	32.22	2,337,860	-0.01(-0.02%)
Jul 22, 2010	32.10	32.28	31.91	32.23	2,872,770	+0.51(+1.62%)
Jul 21, 2010	31.96	32.02	31.60	31.72	2,215,284	-0.04(-0.12%)
Jul 20, 2010	31.24	31.84	31.16	31.75	1,998,079	+0.37(+1.19%)
Jul 19, 2010	31.27	31.55	31.25	31.38	1,999,856	+0.25(+0.81%)
Jul 16, 2010	31.13	31.42	30.94	31.13	2,930,254	-0.73(-2.28%)
Jul 15, 2010	31.86	31.95	31.55	31.86	2,757,520	-0.37(-1.16%)
Jul 14, 2010	32.22	32.25	32.03	32.23	1,672,672	-0.25(-0.76%)
Jul 13, 2010	32.32	32.56	32.27	32.48	1,620,558	+0.25(+0.78%)
Jul 12, 2010	32.32	32.41	32.12	32.23	1,547,171	+0.00(+0.01%)
Jul 09, 2010	32.22	32.32	32.04	32.22	1,339,795	+0.28(+0.89%)
Jul 08, 2010	31.86	32.03	31.68	31.94	1,424,262	+0.12(+0.38%)
Jul 07, 2010	31.51	31.84	31.31	31.82	2,103,815	+0.07(+0.22%)
Jul 06, 2010	31.70	32.18	31.63	31.75	2,204,515	+0.13(+0.42%)
Jul 02, 2010	31.62	31.82	31.45	31.62	1,641,979	+0.20(+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.