Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.35	34.24	33.17	33.34	1,346	-0.62(-1.82%)
Sep 29, 2010	33.99	34.29	33.76	33.96	1,121,690	-0.27(-0.78%)
Sep 28, 2010	34.47	34.47	33.61	34.23	336	-0.20(-0.57%)
Sep 27, 2010	34.80	34.83	34.37	34.42	742,997	-0.46(-1.33%)
Sep 24, 2010	34.40	35.01	34.36	34.89	938,441	+1.08(+3.19%)
Sep 23, 2010	33.69	34.21	33.33	33.81	1,292,674	-0.28(-0.81%)
Sep 22, 2010	34.26	34.61	33.72	34.08	735,548	-0.36(-1.04%)
Sep 21, 2010	34.40	34.85	34.24	34.44	1,063,996	+0.11(+0.31%)
Sep 20, 2010	34.61	34.89	34.20	34.33	1,420,843	-0.04(-0.10%)
Sep 17, 2010	34.37	34.61	33.77	34.37	1,354,621	-0.09(-0.26%)
Sep 15, 2010	34.51	34.80	34.19	34.46	845,779	-0.06(-0.18%)
Sep 14, 2010	34.88	35.19	34.47	34.52	1,124,566	-0.37(-1.05%)
Sep 13, 2010	34.65	35.03	34.46	34.89	1,182,369	+0.86(+2.51%)
Sep 10, 2010	33.72	34.27	33.59	34.03	865,657	+0.34(+1.01%)
Sep 09, 2010	34.39	34.43	33.54	33.69	1,340,683	-0.26(-0.76%)
Sep 08, 2010	33.07	34.26	33.07	33.95	1,832,280	+1.04(+3.17%)
Sep 07, 2010	32.87	33.03	32.30	32.91	122	-0.21(-0.65%)
Sep 03, 2010	32.92	33.59	32.57	33.12	1,529,255	+0.82(+2.54%)
Sep 02, 2010	31.76	32.40	31.55	32.30	330	+0.76(+2.40%)
Sep 01, 2010	30.45	31.77	30.38	31.54	1,681,850	+1.68(+5.61%)
Aug 31, 2010	29.81	30.30	28.66	29.87	2,917	+0.54(+1.84%)
Aug 30, 2010	30.01	30.29	29.32	29.33	720,633	-0.77(-2.56%)
Aug 27, 2010	29.37	30.21	28.99	30.10	1,445,328	+0.67(+2.27%)
Aug 26, 2010	29.86	30.22	29.20	29.43	2,097,864	-0.28(-0.93%)
Aug 25, 2010	28.50	29.97	28.46	29.71	2,313,225	+0.85(+2.93%)
Aug 24, 2010	28.58	29.19	28.28	28.86	152	-0.33(-1.13%)
Aug 23, 2010	30.22	30.39	29.14	29.19	1,301,238	-0.86(-2.85%)
Aug 20, 2010	29.97	30.14	28.91	30.05	2,373,243	-0.06(-0.21%)
Aug 19, 2010	31.05	31.13	29.68	30.11	152	-1.14(-3.65%)
Aug 18, 2010	31.11	31.46	30.77	31.25	720,323	+0.14(+0.46%)
Aug 17, 2010	31.14	31.36	30.97	31.11	1,590,355	+0.45(+1.48%)
Aug 16, 2010	30.48	30.79	30.30	30.65	1,113,979	-0.04(-0.15%)
Aug 13, 2010	30.70	30.90	30.51	30.70	1,241,633	-0.02(-0.06%)
Aug 12, 2010	31.07	31.08	29.97	30.71	3,798,185	-1.03(-3.26%)
Aug 11, 2010	32.87	32.87	31.31	31.75	122	-1.63(-4.89%)
Aug 10, 2010	33.50	33.62	32.98	33.38	616,600	-0.64(-1.89%)
Aug 09, 2010	34.07	34.33	33.70	34.02	828,587	+0.37(+1.11%)
Aug 06, 2010	33.65	34.01	33.18	33.65	961,140	-0.37(-1.07%)
Aug 05, 2010	33.44	34.13	33.25	34.01	873,363	+0.21(+0.63%)
Aug 04, 2010	33.31	33.94	33.17	33.80	951,395	+0.63(+1.91%)
Aug 03, 2010	32.88	33.55	32.30	33.17	1,396,128	-0.07(-0.21%)
Aug 02, 2010	33.38	33.65	32.98	33.24	1,847,355	+0.53(+1.61%)
Jul 30, 2010	32.71	33.13	32.05	32.71	1,264,897	-0.01(-0.03%)
Jul 29, 2010	33.13	33.24	32.20	32.72	1,933,327	-0.01(-0.03%)
Jul 28, 2010	33.05	33.44	32.63	32.73	1,659,644	-0.38(-1.16%)
Jul 27, 2010	33.11	35.19	32.75	33.11	122	-2.05(-5.83%)
Jul 26, 2010	34.32	35.22	34.03	35.16	1,357,937	+0.98(+2.87%)
Jul 23, 2010	33.31	34.30	33.22	34.18	1,003,795	+0.80(+2.40%)
Jul 22, 2010	32.66	33.69	32.66	33.38	1,432,284	+1.29(+4.03%)
Jul 21, 2010	31.97	33.04	31.82	32.09	2,582,553	+0.45(+1.44%)
Jul 20, 2010	30.13	31.72	30.09	31.63	1,163,140	+0.92(+2.99%)
Jul 19, 2010	31.00	31.29	30.09	30.71	1,457,069	-0.23(-0.75%)
Jul 16, 2010	30.95	32.72	30.81	30.95	2,084,443	-2.08(-6.29%)
Jul 15, 2010	32.27	33.16	31.75	33.02	1,491,668	+0.70(+2.15%)
Jul 14, 2010	33.42	33.42	31.45	32.33	3,464,810	-1.02(-3.05%)
Jul 13, 2010	33.68	33.95	32.94	33.34	1,300,191	-0.17(-0.52%)
Jul 12, 2010	33.16	33.58	32.58	33.52	972,226	+0.33(+0.98%)
Jul 09, 2010	33.19	33.52	32.83	33.19	821,416	+0.09(+0.27%)
Jul 08, 2010	32.83	33.17	32.33	33.10	1,237,991	+0.78(+2.40%)
Jul 07, 2010	30.64	32.40	30.64	32.33	1,440,821	+1.68(+5.50%)
Jul 06, 2010	31.87	32.00	30.41	30.64	2,212	-0.50(-1.60%)
Jul 02, 2010	31.14	32.53	30.94	31.14	1,050,055	-1.03(-3.21%)

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.