Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	38.63	39.07	36.88	38.63	26,840	+2.13(+5.82%)
Sep 29, 2010	36.66	36.82	36.27	36.51	845	-0.27(-0.74%)
Sep 28, 2010	36.26	36.85	35.65	36.78	348	+0.60(+1.66%)
Sep 27, 2010	36.47	36.47	35.77	36.18	462,976	-0.41(-1.11%)
Sep 24, 2010	35.98	36.72	35.88	36.59	590,260	+1.30(+3.69%)
Sep 23, 2010	35.39	35.85	35.08	35.29	8,735	-0.51(-1.43%)
Sep 22, 2010	36.30	36.68	35.27	35.80	699,648	-0.56(-1.55%)
Sep 21, 2010	36.77	36.85	36.08	36.36	975	-0.35(-0.95%)
Sep 20, 2010	36.14	36.82	35.95	36.71	493,726	+0.81(+2.27%)
Sep 17, 2010	35.89	36.26	35.76	35.89	615,905	+0.30(+0.83%)
Sep 15, 2010	35.49	35.66	35.13	35.60	743,021	-0.07(-0.21%)
Sep 14, 2010	35.89	35.98	35.50	35.67	3,770	-0.22(-0.62%)
Sep 13, 2010	35.17	36.03	35.12	35.89	391,085	+1.12(+3.21%)
Sep 10, 2010	35.13	35.24	34.50	34.77	472,989	-0.33(-0.95%)
Sep 09, 2010	35.40	35.45	34.85	35.11	853	+0.29(+0.83%)
Sep 08, 2010	34.84	35.44	34.77	34.82	559	+0.00(+0.00%)
Sep 07, 2010	35.86	35.86	34.74	34.82	2,887	-1.24(-3.43%)
Sep 03, 2010	35.33	36.06	35.23	36.06	1,439,822	+1.41(+4.08%)
Sep 02, 2010	33.01	34.79	33.01	34.64	8,141	+1.40(+4.21%)
Sep 01, 2010	32.07	33.30	31.91	33.24	1,110,386	+1.76(+5.59%)
Aug 31, 2010	31.45	32.23	31.39	31.48	18,217	-0.67(-2.07%)
Aug 30, 2010	32.73	32.92	32.10	32.15	663,316	-0.68(-2.07%)
Aug 27, 2010	32.83	32.94	31.73	32.83	1,018,861	+0.50(+1.56%)
Aug 26, 2010	33.04	33.40	32.28	32.33	1,822	-0.58(-1.75%)
Aug 25, 2010	31.79	33.05	31.61	32.90	1,320	+0.80(+2.49%)
Aug 24, 2010	31.89	32.44	31.61	32.10	2,176	-0.40(-1.23%)
Aug 23, 2010	33.38	33.46	32.49	32.50	636,651	-0.72(-2.16%)
Aug 20, 2010	33.07	33.33	32.67	33.22	661,383	-0.07(-0.20%)
Aug 19, 2010	33.75	33.89	33.20	33.29	1,005	-0.76(-2.24%)
Aug 18, 2010	33.84	34.38	33.57	34.05	1,047	+0.21(+0.63%)
Aug 17, 2010	33.35	34.19	33.07	33.84	2,270	+0.86(+2.60%)
Aug 16, 2010	32.72	33.32	32.43	32.98	685,126	+0.13(+0.41%)
Aug 13, 2010	32.84	33.12	32.67	32.84	465,370	-0.36(-1.09%)
Aug 12, 2010	32.91	33.33	32.75	33.21	878,303	-0.36(-1.06%)
Aug 11, 2010	34.37	34.45	33.44	33.56	601,629	-1.57(-4.47%)
Aug 10, 2010	35.47	35.65	34.63	35.13	730,048	-0.83(-2.30%)
Aug 09, 2010	35.37	35.99	35.28	35.96	593,319	+0.91(+2.60%)
Aug 06, 2010	35.05	35.10	34.26	35.05	1,182,394	-0.42(-1.19%)
Aug 05, 2010	35.62	36.05	35.41	35.47	638,217	-0.56(-1.56%)
Aug 04, 2010	35.57	36.08	35.48	36.03	3,209	+0.62(+1.76%)
Aug 03, 2010	35.76	36.03	35.33	35.41	1,887	-0.65(-1.81%)
Aug 02, 2010	36.25	36.37	35.84	36.06	738,896	+0.56(+1.56%)
Jul 30, 2010	35.51	35.60	34.06	35.51	1,207,941	+0.65(+1.87%)
Jul 29, 2010	35.75	36.01	34.57	34.86	12,939	-0.57(-1.61%)
Jul 28, 2010	35.66	35.97	35.15	35.43	717,698	-0.31(-0.87%)
Jul 27, 2010	37.62	37.62	35.52	35.74	6,150	-1.09(-2.95%)
Jul 26, 2010	36.08	36.85	35.77	36.82	853,399	+0.75(+2.07%)
Jul 23, 2010	35.45	36.22	35.43	36.08	1,237,736	+0.55(+1.56%)
Jul 22, 2010	35.42	35.82	35.23	35.52	2,295	+0.63(+1.80%)
Jul 21, 2010	36.41	38.03	34.44	34.89	3,042,808	+0.53(+1.53%)
Jul 20, 2010	33.02	34.46	32.77	34.37	1,320	+0.82(+2.45%)
Jul 19, 2010	33.27	33.88	33.02	33.55	683,209	+0.35(+1.05%)
Jul 16, 2010	33.20	34.43	33.15	33.20	1,297,885	-1.46(-4.21%)
Jul 15, 2010	34.80	34.95	34.08	34.66	630,558	-0.26(-0.74%)
Jul 14, 2010	34.97	35.24	34.46	34.92	363	-0.29(-0.82%)
Jul 13, 2010	35.21	35.33	34.68	35.20	228	+0.67(+1.95%)
Jul 12, 2010	34.70	35.08	34.22	34.53	640,977	-0.27(-0.77%)
Jul 09, 2010	34.80	34.80	33.97	34.80	982,041	+0.43(+1.25%)
Jul 08, 2010	34.59	34.59	33.89	34.37	793	+0.30(+0.89%)
Jul 07, 2010	32.15	34.10	31.97	34.06	1,392,567	+2.08(+6.50%)
Jul 06, 2010	32.54	32.79	31.55	31.98	3,898	+0.34(+1.08%)
Jul 02, 2010	31.64	32.10	31.33	31.64	1,489,780	-0.24(-0.77%)

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.