Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	34.40	35.04	34.18	34.35	1,673,606	+0.30(+0.88%)
Sep 29, 2010	34.07	34.48	33.84	34.05	1,959,538	-0.20(-0.58%)
Sep 28, 2010	34.18	34.32	33.63	34.25	1,480,385	+0.09(+0.27%)
Sep 27, 2010	34.49	34.52	34.12	34.16	2,590,965	-0.48(-1.38%)
Sep 24, 2010	33.85	34.66	33.70	34.64	2,537,686	+1.19(+3.56%)
Sep 23, 2010	33.60	33.90	33.43	33.45	2,433,484	-0.41(-1.20%)
Sep 22, 2010	34.52	34.64	33.83	33.85	2,620,206	-0.64(-1.85%)
Sep 21, 2010	35.17	35.45	34.33	34.49	2,165,304	-0.74(-2.11%)
Sep 20, 2010	35.08	35.31	34.54	35.24	3,304,296	+0.31(+0.90%)
Sep 17, 2010	35.26	35.27	34.70	34.92	2,616,621	+0.26(+0.74%)
Sep 15, 2010	34.47	34.70	34.23	34.67	1,786,208	+0.05(+0.14%)
Sep 14, 2010	34.84	34.84	34.30	34.62	1,745,218	-0.26(-0.76%)
Sep 13, 2010	34.43	34.92	34.37	34.88	2,385,025	+0.91(+2.68%)
Sep 10, 2010	34.22	34.40	33.89	33.97	1,814,734	-0.17(-0.50%)
Sep 09, 2010	34.47	34.61	33.89	34.14	1,562,920	+0.08(+0.23%)
Sep 08, 2010	33.93	34.40	33.78	34.06	1,663,800	+0.28(+0.84%)
Sep 07, 2010	34.51	34.51	33.73	33.78	1,911,718	-0.81(-2.35%)
Sep 03, 2010	33.72	34.70	33.72	34.59	3,902,930	+1.16(+3.47%)
Sep 02, 2010	33.58	33.74	33.12	33.43	2,307,761	-0.13(-0.38%)
Sep 01, 2010	33.04	33.59	32.83	33.56	2,738,212	+0.90(+2.76%)
Aug 31, 2010	32.35	32.83	32.07	32.66	2,145,954	+0.20(+0.63%)
Aug 30, 2010	33.11	33.19	32.42	32.45	2,086,338	-0.86(-2.57%)
Aug 27, 2010	32.66	33.33	32.46	33.31	2,402,315	+0.84(+2.59%)
Aug 26, 2010	32.98	33.17	32.36	32.47	2,665,338	-0.45(-1.38%)
Aug 25, 2010	33.05	33.17	32.53	32.92	2,780,915	-0.31(-0.94%)
Aug 24, 2010	33.54	33.61	33.19	33.23	2,581,504	-0.55(-1.63%)
Aug 23, 2010	34.45	34.45	33.77	33.78	2,117,181	-0.41(-1.21%)
Aug 20, 2010	34.18	34.30	33.82	34.20	2,873,830	+0.00(+0.01%)
Aug 19, 2010	35.30	35.40	34.14	34.19	3,465,379	-1.07(-3.03%)
Aug 18, 2010	35.69	35.92	35.24	35.26	3,214,985	-0.49(-1.37%)
Aug 17, 2010	35.19	35.76	34.93	35.75	4,385,428	+0.62(+1.75%)
Aug 16, 2010	35.29	35.49	34.30	35.14	5,270,172	+0.17(+0.49%)
Aug 13, 2010	35.47	35.66	34.83	34.97	3,271,200	-0.57(-1.59%)
Aug 12, 2010	34.49	36.00	34.49	35.53	6,482,990	+0.77(+2.22%)
Aug 11, 2010	34.27	35.84	34.27	34.76	5,846,008	-0.03(-0.08%)
Aug 10, 2010	34.46	35.16	34.34	34.79	2,638,122	+0.11(+0.33%)
Aug 09, 2010	34.56	34.81	34.41	34.67	2,000,628	+0.29(+0.84%)
Aug 06, 2010	34.51	34.72	33.79	34.38	2,807,109	-0.38(-1.10%)
Aug 05, 2010	34.19	34.91	34.06	34.77	2,936,712	+0.42(+1.24%)
Aug 04, 2010	34.43	34.48	34.05	34.34	2,335,662	+0.13(+0.39%)
Aug 03, 2010	34.34	34.48	33.88	34.21	2,091,240	-0.14(-0.41%)
Aug 02, 2010	33.68	34.53	33.61	34.35	2,637,267	+1.08(+3.26%)
Jul 30, 2010	33.28	33.59	32.95	33.27	1,723,468	-0.35(-1.05%)
Jul 29, 2010	34.13	34.48	33.44	33.62	1,621,814	-0.11(-0.31%)
Jul 28, 2010	34.17	34.45	33.63	33.73	1,513,556	-0.44(-1.28%)
Jul 27, 2010	34.31	34.73	34.00	34.17	1,754,279	+0.03(+0.08%)
Jul 26, 2010	33.54	34.23	33.49	34.14	2,206,107	+0.50(+1.49%)
Jul 23, 2010	33.29	33.73	33.14	33.63	1,942,975	+0.38(+1.15%)
Jul 22, 2010	33.84	33.92	33.02	33.25	4,631,930	-0.13(-0.40%)
Jul 21, 2010	35.37	35.52	33.26	33.39	4,888,797	-1.53(-4.38%)
Jul 20, 2010	34.00	34.92	33.77	34.92	4,087,296	+0.54(+1.56%)
Jul 19, 2010	34.35	34.53	33.96	34.38	1,953,206	+0.14(+0.41%)
Jul 16, 2010	34.96	35.16	34.21	34.24	3,129,419	-0.97(-2.75%)
Jul 15, 2010	35.11	35.37	34.78	35.21	2,014,955	-0.04(-0.10%)
Jul 14, 2010	35.13	35.40	34.86	35.24	2,193,126	-0.25(-0.72%)
Jul 13, 2010	34.99	35.65	34.98	35.50	4,226,459	+0.74(+2.14%)
Jul 12, 2010	34.15	34.84	34.15	34.75	2,796,892	+0.40(+1.15%)
Jul 09, 2010	33.91	34.50	33.69	34.36	2,396,475	+0.45(+1.32%)
Jul 08, 2010	34.96	34.96	33.49	33.91	4,851,541	-0.88(-2.52%)
Jul 07, 2010	33.29	34.92	33.21	34.79	6,892,935	+2.25(+6.92%)
Jul 06, 2010	32.67	33.05	32.27	32.54	2,993,423	+0.11(+0.33%)
Jul 02, 2010	33.09	33.12	32.17	32.43	4,975,349	-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.