Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	34.39	35.02	34.17	34.34	1,674,239	+0.30(+0.88%)
Sep 29, 2010	34.05	34.47	33.83	34.04	1,960,279	-0.20(-0.58%)
Sep 28, 2010	34.17	34.31	33.62	34.24	1,480,944	+0.09(+0.27%)
Sep 27, 2010	34.47	34.51	34.11	34.15	2,591,945	-0.48(-1.38%)
Sep 24, 2010	33.84	34.65	33.68	34.62	2,538,646	+1.19(+3.56%)
Sep 23, 2010	33.59	33.89	33.42	33.44	2,434,403	-0.41(-1.20%)
Sep 22, 2010	34.50	34.63	33.81	33.84	2,621,197	-0.64(-1.85%)
Sep 21, 2010	35.16	35.44	34.32	34.48	2,166,123	-0.74(-2.11%)
Sep 20, 2010	35.07	35.29	34.52	35.22	3,305,545	+0.31(+0.90%)
Sep 17, 2010	35.25	35.25	34.69	34.91	2,617,610	+0.26(+0.74%)
Sep 15, 2010	34.45	34.69	34.22	34.65	1,786,883	+0.05(+0.14%)
Sep 14, 2010	34.83	34.83	34.28	34.60	1,745,877	-0.26(-0.76%)
Sep 13, 2010	34.42	34.90	34.36	34.87	2,385,927	+0.91(+2.68%)
Sep 10, 2010	34.20	34.38	33.88	33.96	1,815,420	-0.17(-0.50%)
Sep 09, 2010	34.45	34.60	33.88	34.13	1,563,510	+0.08(+0.23%)
Sep 08, 2010	33.91	34.39	33.76	34.05	1,664,429	+0.28(+0.84%)
Sep 07, 2010	34.50	34.50	33.71	33.76	1,912,440	-0.81(-2.35%)
Sep 03, 2010	33.71	34.68	33.71	34.58	3,904,405	+1.16(+3.47%)
Sep 02, 2010	33.57	33.72	33.11	33.42	2,308,633	-0.13(-0.38%)
Sep 01, 2010	33.03	33.58	32.81	33.54	2,739,247	+0.90(+2.76%)
Aug 31, 2010	32.33	32.81	32.06	32.64	2,146,765	+0.20(+0.63%)
Aug 30, 2010	33.10	33.18	32.41	32.44	2,087,127	-0.86(-2.57%)
Aug 27, 2010	32.65	33.32	32.45	33.30	2,403,223	+0.84(+2.59%)
Aug 26, 2010	32.96	33.15	32.35	32.45	2,666,345	-0.45(-1.38%)
Aug 25, 2010	33.03	33.15	32.52	32.91	2,781,966	-0.31(-0.94%)
Aug 24, 2010	33.52	33.59	33.18	33.22	2,582,480	-0.55(-1.63%)
Aug 23, 2010	34.44	34.44	33.76	33.77	2,117,982	-0.41(-1.21%)
Aug 20, 2010	34.17	34.29	33.81	34.18	2,874,916	+0.00(+0.01%)
Aug 19, 2010	35.29	35.38	34.13	34.18	3,466,689	-1.07(-3.03%)
Aug 18, 2010	35.67	35.91	35.23	35.25	3,216,200	-0.49(-1.37%)
Aug 17, 2010	35.18	35.74	34.92	35.74	4,387,086	+0.62(+1.75%)
Aug 16, 2010	35.28	35.48	34.29	35.12	5,272,164	+0.17(+0.49%)
Aug 13, 2010	35.45	35.65	34.82	34.95	3,272,437	-0.57(-1.59%)
Aug 12, 2010	34.48	35.99	34.48	35.52	6,485,440	+0.77(+2.22%)
Aug 11, 2010	34.26	35.82	34.26	34.75	5,848,218	-0.03(-0.08%)
Aug 10, 2010	34.44	35.14	34.32	34.78	2,639,119	+0.11(+0.33%)
Aug 09, 2010	34.55	34.80	34.39	34.66	2,001,384	+0.29(+0.84%)
Aug 06, 2010	34.50	34.70	33.78	34.37	2,808,170	-0.38(-1.10%)
Aug 05, 2010	34.17	34.90	34.05	34.75	2,937,822	+0.42(+1.24%)
Aug 04, 2010	34.41	34.46	34.04	34.33	2,336,544	+0.13(+0.39%)
Aug 03, 2010	34.32	34.46	33.87	34.19	2,092,030	-0.14(-0.41%)
Aug 02, 2010	33.66	34.52	33.60	34.34	2,638,264	+1.08(+3.26%)
Jul 30, 2010	33.27	33.58	32.94	33.25	1,724,119	-0.35(-1.05%)
Jul 29, 2010	34.12	34.46	33.43	33.61	1,622,426	-0.11(-0.32%)
Jul 28, 2010	34.16	34.44	33.62	33.71	1,514,128	-0.44(-1.28%)
Jul 27, 2010	34.29	34.72	33.98	34.15	1,754,942	+0.03(+0.08%)
Jul 26, 2010	33.53	34.22	33.47	34.12	2,206,941	+0.50(+1.49%)
Jul 23, 2010	33.28	33.72	33.13	33.62	1,943,709	+0.38(+1.15%)
Jul 22, 2010	33.83	33.91	33.01	33.24	4,633,681	-0.13(-0.40%)
Jul 21, 2010	35.36	35.51	33.25	33.37	4,890,644	-1.53(-4.38%)
Jul 20, 2010	33.98	34.90	33.76	34.90	4,088,840	+0.54(+1.56%)
Jul 19, 2010	34.34	34.51	33.95	34.36	1,953,944	+0.14(+0.41%)
Jul 16, 2010	34.94	35.14	34.19	34.22	3,130,601	-0.97(-2.75%)
Jul 15, 2010	35.10	35.36	34.77	35.19	2,015,717	-0.04(-0.10%)
Jul 14, 2010	35.11	35.38	34.85	35.23	2,193,954	-0.25(-0.72%)
Jul 13, 2010	34.98	35.64	34.97	35.48	4,228,056	+0.74(+2.14%)
Jul 12, 2010	34.14	34.83	34.14	34.74	2,797,949	+0.40(+1.15%)
Jul 09, 2010	33.90	34.48	33.68	34.34	2,397,380	+0.45(+1.32%)
Jul 08, 2010	34.94	34.94	33.48	33.90	4,853,374	-0.88(-2.52%)
Jul 07, 2010	33.27	34.90	33.20	34.78	6,895,540	+2.25(+6.92%)
Jul 06, 2010	32.66	33.04	32.26	32.52	2,994,554	+0.11(+0.33%)
Jul 02, 2010	33.08	33.10	32.16	32.42	4,977,229	-0.54(-1.63%)

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.