Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.91	37.03	35.48	35.92	8,152	-0.58(-1.59%)
Sep 29, 2010	34.60	36.51	34.23	36.50	5,768,293	+1.70(+4.90%)
Sep 28, 2010	33.48	35.07	32.90	34.79	106	+1.47(+4.41%)
Sep 27, 2010	34.05	34.08	33.24	33.32	2,611,310	-0.64(-1.89%)
Sep 24, 2010	33.62	34.12	33.23	33.96	2,175,683	+0.81(+2.44%)
Sep 23, 2010	33.15	33.63	32.74	33.15	140	-0.11(-0.34%)
Sep 22, 2010	33.96	34.28	33.19	33.27	3,230,140	-0.69(-2.03%)
Sep 21, 2010	34.12	34.49	33.33	33.95	3,867,569	-0.16(-0.47%)
Sep 20, 2010	33.09	34.18	32.82	34.12	3,624,850	+1.08(+3.28%)
Sep 17, 2010	33.03	33.38	32.70	33.03	4,740,188	-0.75(-2.23%)
Sep 15, 2010	33.63	33.79	33.21	33.79	2,877,500	-0.14(-0.42%)
Sep 14, 2010	33.87	34.17	33.46	33.93	3,145,969	-0.02(-0.06%)
Sep 13, 2010	34.95	34.95	33.51	33.95	4,580,513	-0.90(-2.59%)
Sep 10, 2010	34.42	35.17	34.20	34.85	2,390,939	+0.54(+1.56%)
Sep 09, 2010	34.60	34.74	34.04	34.31	2,919,136	+0.23(+0.66%)
Sep 08, 2010	33.40	34.17	33.29	34.09	2,420,541	+0.78(+2.34%)
Sep 07, 2010	33.65	33.66	33.07	33.31	180	-0.60(-1.78%)
Sep 03, 2010	33.43	33.98	33.39	33.91	2,416,419	+0.79(+2.39%)
Sep 02, 2010	33.09	33.12	32.47	33.12	1,679,454	+0.02(+0.06%)
Sep 01, 2010	32.62	33.18	32.40	33.10	3,605,278	+1.26(+3.96%)
Aug 31, 2010	31.81	32.22	31.39	31.84	4,551	-0.27(-0.85%)
Aug 30, 2010	31.78	32.64	31.78	32.11	3,157,068	+0.25(+0.80%)
Aug 27, 2010	31.44	31.93	30.63	31.86	3,588,813	+0.88(+2.82%)
Aug 26, 2010	31.07	31.85	30.78	30.98	4,326,052	+0.12(+0.40%)
Aug 25, 2010	31.16	31.41	30.34	30.86	25,912	-0.56(-1.77%)
Aug 24, 2010	31.55	31.89	30.96	31.42	225	-0.56(-1.77%)
Aug 23, 2010	31.73	32.07	31.54	31.98	3,776,489	+0.49(+1.55%)
Aug 20, 2010	32.24	32.24	31.38	31.49	4,420,590	-1.04(-3.18%)
Aug 19, 2010	32.91	33.02	32.20	32.53	225	-0.50(-1.51%)
Aug 18, 2010	33.63	33.63	32.71	33.02	3,805,337	-0.76(-2.26%)
Aug 17, 2010	33.76	34.10	33.14	33.79	4,044,824	+0.81(+2.45%)
Aug 16, 2010	33.28	33.47	32.84	32.98	4,376,475	-0.57(-1.71%)
Aug 13, 2010	33.55	34.69	33.52	33.55	2,546,740	-0.63(-1.84%)
Aug 12, 2010	33.97	34.60	33.65	34.18	2,726,076	-0.12(-0.36%)
Aug 11, 2010	35.42	35.55	34.01	34.30	8,024	-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	36.68	36.13	36.52	2,025,905	+0.21(+0.57%)
Aug 06, 2010	36.31	36.87	35.90	36.31	3,846,439	-0.68(-1.83%)
Aug 05, 2010	36.88	37.23	36.56	36.99	3,120,501	-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	35.75	36.44	5,501,816	+0.47(+1.31%)
Aug 02, 2010	36.04	36.31	35.35	35.97	3,982,068	+1.04(+2.99%)
Jul 30, 2010	34.93	35.67	34.83	34.93	5,611,149	-1.12(-3.11%)
Jul 29, 2010	36.64	36.88	35.43	36.04	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	33.99	35.04	393	-2.63(-6.99%)
Jul 26, 2010	37.71	38.37	37.52	37.67	4,220,721	+0.02(+0.05%)
Jul 23, 2010	37.96	37.99	36.11	37.65	5,709,049	-0.34(-0.89%)
Jul 22, 2010	37.53	38.48	37.26	37.99	2,664,580	+1.01(+2.72%)
Jul 21, 2010	38.37	38.38	36.83	36.99	2,663,111	-1.13(-2.96%)
Jul 20, 2010	38.11	38.30	36.53	38.11	2,762,103	+0.72(+1.91%)
Jul 19, 2010	37.80	37.85	36.61	37.40	2,803,762	-0.35(-0.92%)
Jul 16, 2010	37.75	39.19	37.43	37.75	3,462,846	-1.68(-4.27%)
Jul 15, 2010	40.33	40.33	38.57	39.43	4,792,828	-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	40.04	39.22	39.28	851	+0.11(+0.29%)
Jul 12, 2010	39.06	39.64	38.84	39.17	2,426,712	-0.15(-0.38%)
Jul 09, 2010	39.32	39.70	38.80	39.32	2,717,496	-0.10(-0.26%)
Jul 08, 2010	39.44	39.64	38.43	39.42	531	+0.49(+1.26%)
Jul 07, 2010	37.45	38.95	37.37	38.93	3,461,656	+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	38.15	36.77	37.31	3,423,086	-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.