Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	38.38	38.97	37.74	38.38	9,025	+0.43(+1.14%)
Sep 29, 2010	37.88	38.33	37.58	37.95	856,892	-0.07(-0.18%)
Sep 28, 2010	38.63	38.66	37.30	38.02	7,019	-0.42(-1.09%)
Sep 27, 2010	38.19	38.74	38.17	38.43	1,883,181	+0.18(+0.46%)
Sep 24, 2010	37.90	38.65	37.58	38.26	2,057,755	+1.45(+3.93%)
Sep 23, 2010	37.63	38.39	36.73	36.81	2,064,582	-1.26(-3.32%)
Sep 22, 2010	38.85	39.15	38.02	38.08	1,544,614	-1.04(-2.66%)
Sep 21, 2010	40.34	40.40	39.02	39.12	1,191,507	-1.19(-2.94%)
Sep 20, 2010	39.22	40.47	39.09	40.30	1,262,782	+1.20(+3.06%)
Sep 17, 2010	39.11	39.32	38.56	39.11	1,085,182	-0.10(-0.25%)
Sep 15, 2010	38.23	39.26	38.02	39.20	1,295,941	+0.77(+2.00%)
Sep 14, 2010	38.15	39.06	38.08	38.43	1,674,842	+0.25(+0.67%)
Sep 13, 2010	38.01	38.36	37.54	38.18	1,009,950	+0.86(+2.30%)
Sep 10, 2010	36.98	37.47	36.57	37.32	802,119	+0.46(+1.25%)
Sep 09, 2010	38.10	38.11	36.63	36.86	1,237	-0.59(-1.58%)
Sep 08, 2010	37.64	38.11	37.30	37.45	18,536	+0.04(+0.10%)
Sep 07, 2010	38.07	38.65	37.40	37.42	1,066,954	-1.11(-2.89%)
Sep 03, 2010	38.49	38.97	38.17	38.53	1,575,162	+0.37(+0.97%)
Sep 02, 2010	37.63	38.30	37.29	38.16	1,571,548	+0.50(+1.32%)
Sep 01, 2010	37.07	37.67	36.33	37.67	1,949,896	+1.24(+3.41%)
Aug 31, 2010	36.41	36.66	34.96	36.43	2,892	+1.18(+3.35%)
Aug 30, 2010	35.37	36.07	35.16	35.25	790,738	-0.15(-0.44%)
Aug 27, 2010	35.37	35.85	34.43	35.40	1,371,481	+0.26(+0.75%)
Aug 26, 2010	35.57	36.03	35.09	35.14	1,711,589	-0.31(-0.87%)
Aug 25, 2010	33.98	35.52	33.93	35.45	1,917,540	+1.06(+3.10%)
Aug 24, 2010	34.23	35.09	33.91	34.38	171	-0.59(-1.70%)
Aug 23, 2010	34.77	35.48	34.54	34.97	1,681,575	+0.47(+1.37%)
Aug 20, 2010	34.31	34.65	34.09	34.50	978,762	+0.01(+0.04%)
Aug 19, 2010	35.26	35.31	34.17	34.49	12,076	-1.05(-2.96%)
Aug 18, 2010	35.07	35.93	34.69	35.54	3,556	+0.48(+1.36%)
Aug 17, 2010	34.86	35.61	34.52	35.06	12,682	+0.66(+1.92%)
Aug 16, 2010	34.25	34.86	33.84	34.40	1,336,090	-0.10(-0.28%)
Aug 13, 2010	34.50	35.45	34.48	34.50	1,239,036	-0.44(-1.25%)
Aug 12, 2010	34.59	35.43	34.56	34.94	2,220,582	+0.06(+0.17%)
Aug 11, 2010	35.84	36.33	34.72	34.88	22,512	-1.82(-4.95%)
Aug 10, 2010	37.30	37.54	35.95	36.69	27,282	-1.28(-3.36%)
Aug 09, 2010	37.58	38.02	37.09	37.97	790,320	+0.79(+2.13%)
Aug 06, 2010	37.18	37.53	36.55	37.18	950,954	-0.19(-0.52%)
Aug 05, 2010	37.47	37.82	37.14	37.37	1,230,216	-0.36(-0.96%)
Aug 04, 2010	37.14	37.76	36.98	37.73	1,323	+0.87(+2.35%)
Aug 03, 2010	38.08	38.08	36.79	36.87	2,477	-1.43(-3.73%)
Aug 02, 2010	37.08	38.43	36.77	38.30	2,038,480	+1.85(+5.06%)
Jul 30, 2010	36.45	36.72	35.23	36.45	1,421,853	+0.39(+1.07%)
Jul 29, 2010	36.14	36.52	35.28	36.06	1,751,126	+0.32(+0.90%)
Jul 28, 2010	35.74	36.11	35.30	35.74	20,645	-0.04(-0.12%)
Jul 27, 2010	35.78	35.98	34.22	35.78	46,094	+0.34(+0.97%)
Jul 26, 2010	34.45	35.61	34.15	35.44	1,763,402	+0.98(+2.84%)
Jul 23, 2010	33.75	34.53	33.26	34.46	2,448,652	+0.39(+1.15%)
Jul 22, 2010	33.99	34.42	33.42	34.07	56,997	+0.90(+2.72%)
Jul 21, 2010	34.48	34.48	32.96	33.16	1,595,145	-0.94(-2.75%)
Jul 20, 2010	32.50	34.24	32.19	34.10	13,054	+0.94(+2.83%)
Jul 19, 2010	33.18	33.39	32.48	33.16	2,068,007	+0.09(+0.27%)
Jul 16, 2010	33.07	34.24	32.85	33.07	2,001,015	-0.86(-2.53%)
Jul 15, 2010	34.57	34.62	33.21	33.93	1,361,796	-0.68(-1.98%)
Jul 14, 2010	34.57	35.12	33.73	34.62	13,649	-0.28(-0.81%)
Jul 13, 2010	34.71	35.09	34.48	34.90	1,718,534	+0.93(+2.74%)
Jul 12, 2010	34.09	34.28	33.55	33.97	1,415,857	-0.04(-0.11%)
Jul 09, 2010	34.01	34.05	32.66	34.01	1,893,769	+1.03(+3.12%)
Jul 08, 2010	32.78	33.41	32.34	32.98	21,731	+0.73(+2.25%)
Jul 07, 2010	30.62	32.32	30.50	32.25	37,038	+1.75(+5.73%)
Jul 06, 2010	30.50	33.22	30.32	30.50	4,767	-1.09(-3.45%)
Jul 02, 2010	31.59	33.18	31.45	31.59	2,527,877	-1.08(-3.30%)

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.