Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.44	36.00	35.21	35.44	35,000	-0.15(-0.43%)
Sep 29, 2010	35.46	35.68	35.39	35.59	7,142,468	-0.01(-0.02%)
Sep 28, 2010	35.79	35.83	35.12	35.60	9,170,133	-0.03(-0.09%)
Sep 27, 2010	36.00	36.11	35.61	35.63	6,098,132	-0.34(-0.95%)
Sep 24, 2010	34.79	36.22	34.77	35.98	10,201,851	+1.53(+4.45%)
Sep 23, 2010	34.44	34.88	34.21	34.44	5,111,460	-0.34(-0.97%)
Sep 22, 2010	35.31	35.42	34.70	34.78	5,521,554	-0.54(-1.52%)
Sep 21, 2010	35.20	35.59	35.12	35.32	6,592,204	+0.15(+0.42%)
Sep 20, 2010	34.58	35.24	34.44	35.17	4,675,990	+0.70(+2.03%)
Sep 17, 2010	34.47	34.53	33.82	34.47	6,799,027	+0.79(+2.34%)
Sep 15, 2010	33.89	33.93	33.48	33.68	5,608,924	-0.34(-0.99%)
Sep 14, 2010	34.00	34.23	33.72	34.02	3,707,249	+0.00(+0.00%)
Sep 13, 2010	33.96	34.27	33.93	34.02	4,955,673	+0.50(+1.49%)
Sep 10, 2010	33.91	33.93	33.40	33.52	6,397,922	-0.28(-0.84%)
Sep 09, 2010	34.12	34.19	33.68	33.80	6,646,337	+0.15(+0.44%)
Sep 08, 2010	33.50	34.14	33.47	33.66	4,940,085	+0.17(+0.50%)
Sep 07, 2010	33.33	33.71	33.14	33.49	1,193	+0.00(+0.00%)
Sep 03, 2010	33.55	33.69	33.21	33.49	3,938,002	+0.42(+1.28%)
Sep 02, 2010	32.56	33.09	32.53	33.06	364	+0.38(+1.17%)
Sep 01, 2010	31.92	32.79	31.72	32.68	7,800,829	+1.28(+4.07%)
Aug 31, 2010	31.31	31.69	30.90	31.40	60,540	+0.00(+0.00%)
Aug 30, 2010	31.39	31.67	31.31	31.40	5,726,891	+0.50(+1.61%)
Aug 27, 2010	30.90	31.61	30.53	30.90	6,543,303	+0.12(+0.39%)
Aug 26, 2010	31.04	31.21	30.43	30.78	297	-0.05(-0.15%)
Aug 25, 2010	30.61	30.95	30.20	30.83	6,696,506	-0.14(-0.46%)
Aug 24, 2010	31.20	31.34	30.33	30.97	1,493	-0.73(-2.29%)
Aug 23, 2010	31.64	32.09	31.61	31.70	6,854,382	+0.28(+0.90%)
Aug 20, 2010	31.69	31.83	31.08	31.41	6,846,809	-0.48(-1.50%)
Aug 19, 2010	32.53	32.61	31.70	31.89	1,939	-0.81(-2.49%)
Aug 18, 2010	32.75	32.85	32.47	32.71	6,327,548	-0.04(-0.12%)
Aug 17, 2010	32.67	33.27	32.56	32.75	6,294,184	+0.41(+1.27%)
Aug 16, 2010	32.22	32.48	31.85	32.34	3,261,997	-0.12(-0.37%)
Aug 13, 2010	32.46	32.60	32.25	32.46	4,052,586	-0.10(-0.31%)
Aug 12, 2010	32.13	32.68	31.82	32.56	5,004,494	+0.03(+0.10%)
Aug 11, 2010	33.45	33.49	32.35	32.53	1,193	-1.40(-4.14%)
Aug 10, 2010	33.44	34.11	33.27	33.93	7,987,516	+0.20(+0.59%)
Aug 09, 2010	33.77	33.85	33.38	33.73	3,242,995	+0.05(+0.16%)
Aug 06, 2010	33.67	33.72	33.13	33.67	5,495,466	-0.09(-0.28%)
Aug 05, 2010	33.54	33.81	33.31	33.77	8,084,894	+0.05(+0.14%)
Aug 04, 2010	33.72	34.20	33.51	33.72	10,104,827	-0.27(-0.79%)
Aug 03, 2010	34.44	34.63	33.81	33.99	10,866,654	-0.01(-0.02%)
Aug 02, 2010	33.63	34.16	33.42	34.00	6,827,429	+0.88(+2.64%)
Jul 30, 2010	33.12	33.30	32.81	33.12	9,506,376	-0.16(-0.48%)
Jul 29, 2010	33.98	34.14	33.09	33.28	8,018,512	-0.34(-1.01%)
Jul 28, 2010	33.62	33.78	33.29	33.62	898	+0.00(+0.00%)
Jul 27, 2010	33.62	34.08	33.31	33.62	31,193	-0.21(-0.61%)
Jul 26, 2010	33.70	34.21	33.59	33.83	7,005,011	+0.02(+0.06%)
Jul 23, 2010	32.64	33.86	32.54	33.81	9,761,246	+1.16(+3.54%)
Jul 22, 2010	32.12	32.85	32.11	32.65	149	+0.95(+2.99%)
Jul 21, 2010	31.68	32.08	31.42	31.70	11,575,452	+0.25(+0.79%)
Jul 20, 2010	31.45	31.50	29.95	31.45	8,936,046	+1.00(+3.29%)
Jul 19, 2010	30.37	30.54	29.99	30.45	4,539,123	+0.22(+0.73%)
Jul 16, 2010	30.23	30.95	30.14	30.23	6,996,564	-0.67(-2.15%)
Jul 15, 2010	31.10	31.19	30.54	30.90	5,121,930	-0.17(-0.55%)
Jul 14, 2010	30.89	31.09	30.71	31.07	6,293,317	+0.01(+0.02%)
Jul 13, 2010	30.89	31.39	30.89	31.06	7,719,844	+0.51(+1.69%)
Jul 12, 2010	30.83	31.09	30.49	30.55	7,868,029	-0.49(-1.57%)
Jul 09, 2010	31.03	31.05	30.65	31.03	5,786,248	+0.33(+1.07%)
Jul 08, 2010	30.37	30.71	30.10	30.71	4,188	+0.56(+1.86%)
Jul 07, 2010	29.02	30.18	28.93	30.14	9,334,118	+1.13(+3.89%)
Jul 06, 2010	29.54	29.72	28.81	29.01	2,357	-0.01(-0.05%)
Jul 02, 2010	29.03	29.52	28.77	29.03	6,622,550	-0.19(-0.64%)

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.