Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.37	32.67	32.12	32.36	6,284	-0.07(-0.22%)
Sep 29, 2010	32.38	32.56	32.26	32.44	1,817,825	-0.03(-0.08%)
Sep 28, 2010	32.49	32.60	32.17	32.46	2,664,391	+0.03(+0.10%)
Sep 27, 2010	32.64	32.68	32.42	32.43	2,310,983	-0.25(-0.76%)
Sep 24, 2010	32.57	32.71	32.54	32.68	3,403,375	+0.28(+0.87%)
Sep 23, 2010	32.40	32.55	32.20	32.40	298	-0.13(-0.41%)
Sep 22, 2010	32.34	32.68	32.34	32.53	3,175,952	+0.26(+0.81%)
Sep 21, 2010	32.42	32.57	32.06	32.27	4,442,271	-0.29(-0.90%)
Sep 20, 2010	32.52	32.60	32.42	32.56	3,120,303	+0.15(+0.47%)
Sep 17, 2010	32.41	32.75	32.40	32.41	3,455,387	-0.27(-0.82%)
Sep 15, 2010	32.51	32.70	32.29	32.68	3,120,947	+0.19(+0.57%)
Sep 14, 2010	32.72	32.72	32.44	32.49	2,819,183	-0.38(-1.17%)
Sep 13, 2010	32.97	33.01	32.66	32.88	2,116,220	+0.03(+0.08%)
Sep 10, 2010	32.43	32.88	32.43	32.85	3,051,168	+0.24(+0.75%)
Sep 09, 2010	32.67	32.67	32.47	32.61	1,897,705	+0.21(+0.65%)
Sep 08, 2010	32.07	32.52	32.07	32.40	2,472,700	+0.31(+0.98%)
Sep 07, 2010	32.19	32.38	32.06	32.08	429	-0.22(-0.67%)
Sep 03, 2010	32.17	32.30	32.00	32.30	3,049,643	+0.25(+0.78%)
Sep 02, 2010	32.08	32.15	31.71	32.05	430	+0.08(+0.24%)
Sep 01, 2010	32.17	32.32	31.83	31.97	5,147,874	+0.10(+0.31%)
Aug 31, 2010	31.85	32.06	31.57	31.87	6,710	+0.22(+0.69%)
Aug 30, 2010	32.02	32.12	31.63	31.66	3,404,024	+0.00(+0.00%)
Aug 27, 2010	32.09	32.10	31.45	31.66	3,964,249	+0.44(+1.40%)
Aug 26, 2010	31.30	31.67	31.14	31.22	314	-0.31(-0.97%)
Aug 25, 2010	31.40	31.73	31.35	31.52	4,336,601	-0.08(-0.24%)
Aug 24, 2010	31.47	31.74	31.46	31.60	539	-0.12(-0.38%)
Aug 23, 2010	31.75	31.91	31.62	31.72	2,824,345	+0.10(+0.32%)
Aug 20, 2010	31.63	31.69	31.47	31.62	4,529,718	-0.07(-0.22%)
Aug 19, 2010	32.36	32.36	31.59	31.69	539	-0.70(-2.16%)
Aug 18, 2010	32.58	32.60	32.28	32.39	3,591,702	-0.15(-0.47%)
Aug 17, 2010	32.50	32.78	32.32	32.54	3,740,591	+0.17(+0.53%)
Aug 16, 2010	32.08	32.38	31.92	32.37	2,531,909	+0.18(+0.57%)
Aug 13, 2010	32.18	32.43	31.82	32.18	5,439,384	+0.17(+0.54%)
Aug 12, 2010	31.72	32.19	31.65	32.01	7,378,604	-0.35(-1.08%)
Aug 11, 2010	32.57	32.65	32.18	32.36	432	+0.18(+0.55%)
Aug 10, 2010	32.15	32.95	32.15	32.18	7,856,016	-0.10(-0.30%)
Aug 09, 2010	31.91	32.47	31.91	32.28	6,258,438	+0.41(+1.28%)
Aug 06, 2010	31.87	31.93	31.42	31.87	6,810,407	+0.18(+0.56%)
Aug 05, 2010	32.16	32.16	31.12	31.70	8,596,372	-0.57(-1.75%)
Aug 04, 2010	31.68	32.38	31.57	32.26	5,447,085	+0.69(+2.19%)
Aug 03, 2010	31.52	31.82	31.47	31.57	5,913,066	-0.21(-0.66%)
Aug 02, 2010	32.08	32.11	31.62	31.78	6,666,606	-0.03(-0.10%)
Jul 30, 2010	31.81	31.88	30.37	31.81	15,297,406	+1.32(+4.31%)
Jul 29, 2010	31.49	31.84	30.05	30.49	17,201,114	-2.25(-6.87%)
Jul 28, 2010	32.74	33.35	32.71	32.74	873	-0.61(-1.83%)
Jul 27, 2010	33.35	33.42	32.51	33.35	432	+0.72(+2.22%)
Jul 26, 2010	32.41	32.74	32.41	32.63	3,690,215	+0.15(+0.47%)
Jul 23, 2010	32.18	32.67	32.12	32.48	3,914,874	+0.32(+0.99%)
Jul 22, 2010	32.62	32.81	32.00	32.16	5,245,770	-0.34(-1.06%)
Jul 21, 2010	32.94	32.95	32.41	32.50	3,029,899	-0.32(-0.97%)
Jul 20, 2010	32.82	32.83	32.27	32.82	2,886,663	+0.21(+0.64%)
Jul 19, 2010	32.62	32.72	32.34	32.61	2,850,115	+0.17(+0.51%)
Jul 16, 2010	32.44	32.93	32.37	32.44	3,274,064	-0.53(-1.62%)
Jul 15, 2010	33.12	33.21	32.66	32.98	3,863,146	-0.11(-0.33%)
Jul 14, 2010	32.92	33.11	32.72	33.09	3,619,459	+0.07(+0.21%)
Jul 13, 2010	33.08	33.19	32.92	33.02	2,614,803	+0.20(+0.62%)
Jul 12, 2010	32.77	32.88	32.68	32.81	1,592,671	-0.09(-0.27%)
Jul 09, 2010	32.90	33.08	32.81	32.90	1,639,537	-0.11(-0.33%)
Jul 08, 2010	33.19	33.32	32.77	33.01	3,418,544	-0.03(-0.10%)
Jul 07, 2010	32.64	33.04	32.48	33.04	2,656,746	+0.43(+1.33%)
Jul 06, 2010	32.60	32.81	32.34	32.61	2,347	+0.41(+1.26%)
Jul 02, 2010	32.20	32.40	32.06	32.20	2,865,862	-0.06(-0.20%)

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.