Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	38.43	38.61	37.85	38.44	4,399	+0.23(+0.61%)
Sep 29, 2010	38.45	38.45	38.04	38.21	2,004,007	-0.33(-0.85%)
Sep 28, 2010	37.66	38.58	37.07	38.54	3,439,884	+1.02(+2.73%)
Sep 27, 2010	37.32	37.73	37.08	37.51	1,998,957	+0.29(+0.77%)
Sep 24, 2010	37.13	37.34	36.98	37.23	3,047,624	+0.67(+1.84%)
Sep 23, 2010	36.56	36.87	35.34	36.56	4,986,351	-0.71(-1.91%)
Sep 22, 2010	37.10	37.55	36.92	37.27	2,511,114	-0.01(-0.02%)
Sep 21, 2010	37.82	37.85	36.81	37.28	3,599,190	-0.50(-1.32%)
Sep 20, 2010	36.91	37.90	36.78	37.77	2,983,268	+0.98(+2.67%)
Sep 17, 2010	36.79	36.86	36.19	36.79	2,655,022	+1.11(+3.12%)
Sep 15, 2010	35.41	35.71	35.22	35.68	1,628,804	+0.06(+0.16%)
Sep 14, 2010	35.39	36.23	35.22	35.62	2,192,621	+0.20(+0.57%)
Sep 13, 2010	34.97	35.49	34.95	35.42	2,904,306	+0.85(+2.47%)
Sep 10, 2010	34.31	34.70	34.27	34.57	1,898,966	+0.28(+0.83%)
Sep 09, 2010	35.05	35.05	34.09	34.28	2,088,470	-0.28(-0.82%)
Sep 08, 2010	34.25	34.74	34.18	34.57	2,360,126	+0.34(+1.00%)
Sep 07, 2010	34.70	34.79	34.15	34.22	164	-0.59(-1.68%)
Sep 03, 2010	34.60	35.09	34.24	34.81	2,946,382	+0.61(+1.78%)
Sep 02, 2010	33.64	34.25	33.59	34.20	489	+0.75(+2.24%)
Sep 01, 2010	32.59	33.63	32.58	33.45	3,270,661	+1.25(+3.89%)
Aug 31, 2010	32.19	33.07	32.07	32.20	9,039	-0.20(-0.63%)
Aug 30, 2010	33.09	33.24	32.35	32.40	4,224,687	-0.60(-1.82%)
Aug 27, 2010	32.74	34.56	32.13	33.00	9,609,425	-1.43(-4.16%)
Aug 26, 2010	34.47	35.02	34.18	34.44	614	+0.11(+0.31%)
Aug 25, 2010	33.87	34.55	33.50	34.33	4,405,298	+0.19(+0.55%)
Aug 24, 2010	34.46	34.78	33.75	34.14	206	-0.87(-2.49%)
Aug 23, 2010	35.50	35.88	34.92	35.01	2,697,030	-0.20(-0.58%)
Aug 20, 2010	34.75	35.25	34.31	35.22	2,654,862	+0.07(+0.21%)
Aug 19, 2010	35.36	35.74	34.57	35.14	206	-0.24(-0.69%)
Aug 18, 2010	34.77	35.64	34.35	35.39	2,905,389	+0.61(+1.75%)
Aug 17, 2010	34.35	35.11	34.27	34.78	2,638,482	+0.88(+2.59%)
Aug 16, 2010	33.76	34.23	33.63	33.90	2,488,916	-0.09(-0.26%)
Aug 13, 2010	33.99	34.65	33.98	33.99	4,185,273	-0.46(-1.35%)
Aug 12, 2010	33.92	34.66	33.55	34.45	3,843,994	-0.04(-0.12%)
Aug 11, 2010	35.08	35.24	34.31	34.49	3,828,975	-1.30(-3.64%)
Aug 10, 2010	35.74	35.95	35.17	35.79	3,614,459	-0.32(-0.88%)
Aug 09, 2010	35.27	36.25	35.27	36.11	4,527,729	+0.86(+2.45%)
Aug 06, 2010	35.25	35.25	34.31	35.25	6,537,733	+0.07(+0.18%)
Aug 05, 2010	34.18	35.29	33.86	35.18	3,838,773	+0.66(+1.91%)
Aug 04, 2010	34.47	34.86	34.31	34.53	2,456,084	+0.16(+0.47%)
Aug 03, 2010	35.37	35.42	33.91	34.36	4,238,623	-1.06(-2.99%)
Aug 02, 2010	34.77	35.75	34.59	35.42	3,700,225	+1.20(+3.52%)
Jul 30, 2010	34.22	34.39	32.64	34.22	3,385,539	+0.46(+1.35%)
Jul 29, 2010	34.27	34.48	33.09	33.76	3,088,743	-0.18(-0.53%)
Jul 28, 2010	33.94	34.34	33.68	33.94	122	-0.23(-0.67%)
Jul 27, 2010	34.17	34.74	33.89	34.17	164	-0.07(-0.19%)
Jul 26, 2010	33.92	34.27	33.53	34.23	1,776,155	+0.48(+1.42%)
Jul 23, 2010	33.19	33.82	32.91	33.75	2,256,145	+0.64(+1.94%)
Jul 22, 2010	32.36	33.32	32.35	33.11	2,659,775	+1.22(+3.83%)
Jul 21, 2010	32.60	32.80	31.81	31.89	3,240,800	-0.28(-0.88%)
Jul 20, 2010	32.17	32.29	30.89	32.17	3,373,296	+0.62(+1.96%)
Jul 19, 2010	31.87	32.14	31.29	31.56	4,328,537	-0.31(-0.97%)
Jul 16, 2010	31.87	33.00	31.83	31.87	5,361,417	-1.07(-3.26%)
Jul 15, 2010	33.27	33.38	32.48	32.94	3,321,232	-0.44(-1.32%)
Jul 14, 2010	32.60	33.43	32.21	33.38	4,490,899	+0.71(+2.17%)
Jul 13, 2010	31.91	32.94	31.89	32.67	3,218,599	+1.14(+3.61%)
Jul 12, 2010	31.55	31.78	31.16	31.53	1,575,504	-0.20(-0.64%)
Jul 09, 2010	31.74	31.77	31.21	31.74	1,931,531	+0.11(+0.36%)
Jul 08, 2010	31.88	32.20	31.17	31.62	3,973,375	+0.15(+0.47%)
Jul 07, 2010	29.58	31.56	29.50	31.48	5,361,362	+1.96(+6.64%)
Jul 06, 2010	30.89	30.89	29.12	29.52	217	-0.74(-2.45%)
Jul 02, 2010	30.26	31.81	30.04	30.26	2,914,795	-0.74(-2.39%)

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.