Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.91	37.04	35.48	35.92	8,152	-0.58(-1.59%)
Sep 29, 2010	34.61	36.51	34.23	36.50	5,767,855	+1.70(+4.90%)
Sep 28, 2010	33.49	35.07	32.90	34.80	106	+1.47(+4.41%)
Sep 27, 2010	34.05	34.08	33.24	33.33	2,611,112	-0.64(-1.89%)
Sep 24, 2010	33.62	34.12	33.23	33.97	2,175,518	+0.81(+2.44%)
Sep 23, 2010	33.16	33.63	32.74	33.16	140	-0.11(-0.34%)
Sep 22, 2010	33.97	34.28	33.19	33.27	3,229,895	-0.69(-2.02%)
Sep 21, 2010	34.12	34.49	33.34	33.96	3,867,276	-0.16(-0.47%)
Sep 20, 2010	33.09	34.18	32.82	34.12	3,624,575	+1.08(+3.28%)
Sep 17, 2010	33.03	33.38	32.70	33.03	4,739,829	-0.75(-2.23%)
Sep 15, 2010	33.63	33.79	33.21	33.79	2,877,282	-0.14(-0.42%)
Sep 14, 2010	33.87	34.17	33.47	33.93	3,145,730	-0.02(-0.06%)
Sep 13, 2010	34.96	34.96	33.51	33.95	4,580,165	-0.90(-2.59%)
Sep 10, 2010	34.42	35.17	34.20	34.85	2,390,758	+0.54(+1.56%)
Sep 09, 2010	34.60	34.74	34.04	34.32	2,918,915	+0.23(+0.66%)
Sep 08, 2010	33.40	34.17	33.29	34.09	2,420,357	+0.78(+2.34%)
Sep 07, 2010	33.66	33.67	33.07	33.31	180	-0.60(-1.78%)
Sep 03, 2010	33.43	33.99	33.39	33.91	2,416,236	+0.79(+2.39%)
Sep 02, 2010	33.09	33.12	32.47	33.12	1,679,326	+0.02(+0.06%)
Sep 01, 2010	32.62	33.18	32.41	33.10	3,605,005	+1.26(+3.96%)
Aug 31, 2010	31.81	32.23	31.39	31.84	4,550	-0.27(-0.85%)
Aug 30, 2010	31.79	32.64	31.79	32.11	3,156,829	+0.25(+0.80%)
Aug 27, 2010	31.44	31.94	30.63	31.86	3,588,540	+0.88(+2.82%)
Aug 26, 2010	31.07	31.85	30.78	30.99	4,325,724	+0.12(+0.40%)
Aug 25, 2010	31.16	31.41	30.35	30.86	25,910	-0.56(-1.77%)
Aug 24, 2010	31.55	31.89	30.97	31.42	225	-0.56(-1.77%)
Aug 23, 2010	31.73	32.08	31.54	31.98	3,776,203	+0.49(+1.55%)
Aug 20, 2010	32.25	32.25	31.38	31.49	4,420,255	-1.04(-3.18%)
Aug 19, 2010	32.91	33.03	32.20	32.53	225	-0.50(-1.51%)
Aug 18, 2010	33.63	33.63	32.71	33.03	3,805,048	-0.76(-2.26%)
Aug 17, 2010	33.76	34.10	33.14	33.79	4,044,517	+0.81(+2.45%)
Aug 16, 2010	33.28	33.47	32.84	32.98	4,376,143	-0.57(-1.71%)
Aug 13, 2010	33.55	34.69	33.53	33.55	2,546,547	-0.63(-1.84%)
Aug 12, 2010	33.98	34.60	33.65	34.18	2,725,870	-0.12(-0.36%)
Aug 11, 2010	35.43	35.55	34.02	34.31	8,023	-1.51(-4.20%)
Aug 10, 2010	35.81	36.42	35.69	35.81	425	-0.71(-1.93%)
Aug 09, 2010	36.60	36.69	36.13	36.52	2,025,751	+0.21(+0.57%)
Aug 06, 2010	36.31	36.88	35.91	36.31	3,846,148	-0.68(-1.83%)
Aug 05, 2010	36.88	37.23	36.56	36.99	3,120,264	-0.14(-0.38%)
Aug 04, 2010	36.77	37.30	36.47	37.13	212	+0.69(+1.88%)
Aug 03, 2010	35.95	36.98	35.76	36.44	5,501,399	+0.47(+1.31%)
Aug 02, 2010	36.04	36.31	35.35	35.97	3,981,766	+1.04(+2.99%)
Jul 30, 2010	34.93	35.67	34.83	34.93	5,610,723	-1.12(-3.11%)
Jul 29, 2010	36.64	36.88	35.44	36.05	319	+0.10(+0.29%)
Jul 28, 2010	35.94	36.24	34.45	35.94	1,304	+0.90(+2.58%)
Jul 27, 2010	35.04	36.84	34.00	35.04	393	-2.63(-6.99%)
Jul 26, 2010	37.71	38.37	37.52	37.68	4,220,401	+0.02(+0.05%)
Jul 23, 2010	37.97	38.00	36.11	37.66	5,708,616	-0.34(-0.89%)
Jul 22, 2010	37.53	38.48	37.26	38.00	2,664,378	+1.01(+2.72%)
Jul 21, 2010	38.37	38.38	36.83	36.99	2,662,909	-1.13(-2.96%)
Jul 20, 2010	38.12	38.31	36.54	38.12	2,761,893	+0.72(+1.91%)
Jul 19, 2010	37.81	37.85	36.61	37.40	2,803,549	-0.35(-0.92%)
Jul 16, 2010	37.75	39.19	37.43	37.75	3,462,583	-1.68(-4.27%)
Jul 15, 2010	40.33	40.33	38.57	39.43	4,792,464	-0.72(-1.78%)
Jul 14, 2010	38.81	40.57	38.59	40.15	1,888	+0.87(+2.20%)
Jul 13, 2010	39.28	40.05	39.23	39.28	851	+0.11(+0.29%)
Jul 12, 2010	39.07	39.64	38.84	39.17	2,426,528	-0.15(-0.38%)
Jul 09, 2010	39.32	39.70	38.80	39.32	2,717,290	-0.10(-0.26%)
Jul 08, 2010	39.44	39.64	38.43	39.43	531	+0.49(+1.26%)
Jul 07, 2010	37.45	38.95	37.37	38.94	3,461,393	+1.86(+5.03%)
Jul 06, 2010	38.03	38.35	36.75	37.07	250	-0.24(-0.63%)
Jul 02, 2010	37.31	38.16	36.77	37.31	3,422,826	-0.69(-1.81%)

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.