Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.51	33.79	33.10	33.33	16,057,351	+0.08(+0.23%)
Sep 29, 2010	33.46	33.46	33.14	33.25	21,332	-0.25(-0.73%)
Sep 28, 2010	33.44	33.59	32.92	33.50	57,337	+0.09(+0.26%)
Sep 27, 2010	33.87	33.89	33.26	33.41	11,382,615	-0.33(-0.99%)
Sep 24, 2010	33.26	33.78	33.22	33.74	18,972,668	+0.89(+2.72%)
Sep 23, 2010	33.35	33.44	32.73	32.85	806	-0.75(-2.24%)
Sep 22, 2010	33.83	34.07	33.51	33.60	18,368,898	-0.35(-1.03%)
Sep 21, 2010	34.54	34.54	33.92	33.95	23,069,290	-0.54(-1.58%)
Sep 20, 2010	33.85	34.62	33.79	34.49	22,696,154	+0.76(+2.24%)
Sep 17, 2010	33.74	33.87	33.46	33.74	12,109,922	-0.08(-0.24%)
Sep 15, 2010	33.39	33.92	33.33	33.82	15,754,126	+0.26(+0.78%)
Sep 14, 2010	33.52	33.77	33.37	33.56	37,493	-0.10(-0.29%)
Sep 13, 2010	33.40	33.69	33.36	33.65	14,049,683	+0.52(+1.56%)
Sep 10, 2010	33.10	33.28	32.89	33.14	15,539,067	+0.13(+0.40%)
Sep 09, 2010	33.64	33.72	32.89	33.01	11,704,615	-0.25(-0.75%)
Sep 08, 2010	33.33	33.52	33.18	33.26	57,054	+0.02(+0.06%)
Sep 07, 2010	33.49	33.56	33.20	33.24	14,640,931	-0.47(-1.39%)
Sep 03, 2010	33.71	33.76	33.39	33.70	17,514,394	+0.44(+1.31%)
Sep 02, 2010	32.89	33.31	32.81	33.27	15,269	+0.41(+1.25%)
Sep 01, 2010	32.26	32.94	32.22	32.86	28,448,808	+1.01(+3.16%)
Aug 31, 2010	31.78	31.94	31.35	31.85	124,969	+0.26(+0.83%)
Aug 30, 2010	31.76	32.06	31.56	31.59	17,396,426	-0.26(-0.82%)
Aug 27, 2010	31.24	31.89	30.90	31.85	27,273,172	+0.01(+0.02%)
Aug 26, 2010	31.65	31.93	31.30	31.84	2,831	+0.32(+1.01%)
Aug 25, 2010	30.91	31.68	30.81	31.53	315	+0.41(+1.30%)
Aug 24, 2010	30.84	31.32	30.58	31.12	285,432	-0.14(-0.44%)
Aug 23, 2010	31.53	31.65	31.24	31.26	17,669,374	-0.15(-0.48%)
Aug 20, 2010	31.36	31.45	31.09	31.41	25,466,928	-0.09(-0.30%)
Aug 19, 2010	32.13	32.16	31.34	31.50	160	-0.73(-2.27%)
Aug 18, 2010	32.26	32.46	32.00	32.23	320	+0.01(+0.02%)
Aug 17, 2010	31.82	32.43	31.65	32.23	49,458	+0.69(+2.18%)
Aug 16, 2010	31.45	31.81	31.24	31.54	18,470,996	+0.03(+0.10%)
Aug 13, 2010	31.52	31.81	31.46	31.51	15,730,375	-0.07(-0.22%)
Aug 12, 2010	31.53	31.89	31.43	31.58	17,222,766	-0.39(-1.21%)
Aug 11, 2010	32.16	32.33	31.69	31.96	100,603	-0.73(-2.24%)
Aug 10, 2010	32.70	33.03	32.37	32.69	1,920	-0.29(-0.89%)
Aug 09, 2010	32.85	33.11	32.63	32.99	13,212,592	+0.32(+0.99%)
Aug 06, 2010	32.66	32.75	32.15	32.66	17,726,520	-0.11(-0.32%)
Aug 05, 2010	33.01	33.17	32.68	32.77	960	-0.41(-1.24%)
Aug 04, 2010	33.11	33.22	32.86	33.18	14,944	+0.11(+0.32%)
Aug 03, 2010	33.18	33.23	32.78	33.08	44,234	-0.17(-0.53%)
Aug 02, 2010	32.76	33.39	32.66	33.25	30,160,358	+0.98(+3.04%)
Jul 30, 2010	32.27	32.48	31.74	32.27	18,778,270	+0.11(+0.35%)
Jul 29, 2010	32.69	32.74	31.82	32.16	7,482	-0.29(-0.89%)
Jul 28, 2010	32.35	32.79	32.23	32.44	22,298,120	-0.05(-0.15%)
Jul 27, 2010	32.78	32.88	32.04	32.49	30,572	-0.01(-0.02%)
Jul 26, 2010	31.69	32.58	31.54	32.50	23,425,010	+0.82(+2.58%)
Jul 23, 2010	31.28	31.74	30.81	31.68	21,104,260	+0.37(+1.18%)
Jul 22, 2010	30.58	31.55	30.56	31.31	480	+1.09(+3.60%)
Jul 21, 2010	30.93	31.09	30.08	30.23	29,644,312	-0.59(-1.93%)
Jul 20, 2010	29.83	30.93	29.75	30.82	14,216	+0.52(+1.71%)
Jul 19, 2010	30.01	30.48	29.55	30.30	26,006,890	+0.34(+1.15%)
Jul 16, 2010	29.96	30.75	29.73	29.96	35,230,364	-0.71(-2.30%)
Jul 15, 2010	30.98	31.03	30.31	30.66	26,092,494	-0.31(-1.01%)
Jul 14, 2010	31.01	31.25	30.58	30.98	22,334	-0.18(-0.58%)
Jul 13, 2010	30.93	31.31	30.78	31.16	2,892	+0.97(+3.23%)
Jul 12, 2010	30.31	30.60	30.03	30.18	16,086,970	-0.19(-0.64%)
Jul 09, 2010	30.38	30.45	29.87	30.38	21,745,328	+0.39(+1.31%)
Jul 08, 2010	30.00	30.25	29.47	29.98	28,570	+0.32(+1.07%)
Jul 07, 2010	28.40	29.70	28.35	29.66	36,447,968	+1.35(+4.77%)
Jul 06, 2010	29.36	29.61	28.02	28.31	3,519	-0.56(-1.95%)
Jul 02, 2010	28.88	29.64	28.74	28.88	22,570,122	-0.43(-1.47%)

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.