Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.89	40.04	39.10	39.44	2,574,319	-0.25(-0.62%)
Sep 29, 2010	39.86	39.81	39.42	39.69	1,847,042	-0.18(-0.44%)
Sep 28, 2010	39.79	39.94	39.23	39.86	2,223,734	+0.21(+0.52%)
Sep 27, 2010	39.87	39.89	39.56	39.65	2,616,125	-0.11(-0.28%)
Sep 24, 2010	39.48	39.81	39.41	39.77	2,637,022	+0.97(+2.49%)
Sep 23, 2010	38.71	39.10	38.59	38.80	2,213,285	-0.10(-0.25%)
Sep 22, 2010	39.22	39.33	38.72	38.89	4,013,490	-0.22(-0.55%)
Sep 21, 2010	39.20	39.39	38.71	39.11	2,235,864	+0.22(+0.58%)
Sep 20, 2010	38.45	38.97	38.32	38.89	1,305,777	+0.38(+1.00%)
Sep 17, 2010	38.50	38.88	38.41	38.50	1,500,962	+0.43(+1.13%)
Sep 15, 2010	37.91	38.17	37.76	38.07	1,255,352	+0.02(+0.04%)
Sep 14, 2010	37.85	38.33	37.66	38.05	3,340,420	+0.93(+2.50%)
Sep 13, 2010	36.94	37.18	36.84	37.13	1,401,027	+0.75(+2.07%)
Sep 10, 2010	36.39	36.58	36.31	36.38	1,658,116	-0.27(-0.74%)
Sep 09, 2010	36.98	37.12	36.58	36.65	2,426,676	+0.66(+1.82%)
Sep 08, 2010	35.97	36.26	35.95	35.99	1,412,049	+0.15(+0.42%)
Sep 07, 2010	36.71	36.18	35.74	35.84	2,041,801	-0.87(-2.37%)
Sep 03, 2010	36.82	36.91	36.51	36.71	1,740,725	+0.49(+1.35%)
Sep 02, 2010	36.38	36.41	36.05	36.22	157	+0.46(+1.27%)
Sep 01, 2010	35.66	36.05	35.58	35.77	1,956,986	+0.93(+2.66%)
Aug 31, 2010	34.82	35.10	34.71	34.84	4,044	-0.16(-0.46%)
Aug 30, 2010	35.25	35.31	34.98	35.00	994,036	-0.33(-0.93%)
Aug 27, 2010	35.56	35.61	34.69	35.33	1,817,293	-0.12(-0.33%)
Aug 26, 2010	35.44	35.62	35.12	35.44	250	+0.18(+0.51%)
Aug 25, 2010	34.96	35.41	34.84	35.26	1,763,070	+0.15(+0.43%)
Aug 24, 2010	35.37	35.48	34.99	35.11	2,469,305	-0.51(-1.44%)
Aug 23, 2010	35.93	36.17	35.59	35.62	1,342,855	-0.15(-0.42%)
Aug 20, 2010	35.53	35.78	35.42	35.78	1,098,595	-0.20(-0.56%)
Aug 19, 2010	36.63	36.73	35.85	35.98	1,546,971	-0.53(-1.45%)
Aug 18, 2010	36.52	36.69	36.17	36.50	1,401,436	+0.24(+0.66%)
Aug 17, 2010	36.46	36.50	36.14	36.26	1,619,802	+0.58(+1.61%)
Aug 16, 2010	35.59	35.92	35.50	35.69	1,144,112	+0.15(+0.43%)
Aug 13, 2010	35.54	35.92	35.51	35.54	962,602	-0.34(-0.96%)
Aug 12, 2010	35.68	36.01	35.62	35.88	1,570,133	-0.28(-0.77%)
Aug 11, 2010	36.32	36.34	35.97	36.16	2,500	-1.09(-2.92%)
Aug 10, 2010	37.25	37.74	37.02	37.25	125	-0.43(-1.15%)
Aug 09, 2010	37.75	37.79	37.49	37.68	1,061,791	+0.33(+0.88%)
Aug 06, 2010	37.35	37.64	37.10	37.35	2,653,518	-0.11(-0.30%)
Aug 05, 2010	37.34	37.51	37.18	37.46	2,126,698	+0.30(+0.80%)
Aug 04, 2010	37.43	37.52	37.11	37.17	1,751,978	+0.11(+0.30%)
Aug 03, 2010	37.22	37.14	36.84	37.06	2,851,384	-0.17(-0.45%)
Aug 02, 2010	37.00	37.38	36.94	37.22	2,690,276	+0.54(+1.46%)
Jul 30, 2010	36.69	36.77	36.25	36.69	3,844,250	-0.58(-1.55%)
Jul 29, 2010	37.49	37.69	36.92	37.26	2,286,236	-0.02(-0.06%)
Jul 28, 2010	37.39	37.50	37.15	37.29	1,832,896	-0.56(-1.48%)
Jul 27, 2010	38.88	38.01	37.52	37.85	5,003,249	-1.03(-2.65%)
Jul 26, 2010	38.53	38.93	38.37	38.88	2,330,570	+0.07(+0.19%)
Jul 23, 2010	38.18	38.84	38.05	38.81	2,002,064	+0.42(+1.08%)
Jul 22, 2010	37.94	38.53	37.94	38.39	2,043,191	+0.82(+2.19%)
Jul 21, 2010	37.74	38.03	37.34	37.57	1,912,691	-0.74(-1.92%)
Jul 20, 2010	37.62	38.30	37.59	38.30	2,729,541	-0.29(-0.75%)
Jul 19, 2010	38.77	38.88	38.44	38.59	1,573,620	+0.37(+0.96%)
Jul 16, 2010	38.22	38.93	38.19	38.22	1,518,264	-0.65(-1.67%)
Jul 15, 2010	38.92	38.95	38.52	38.87	2,285,127	+0.43(+1.12%)
Jul 14, 2010	38.28	38.64	38.18	38.44	1,628,347	+0.44(+1.16%)
Jul 13, 2010	37.93	38.17	37.85	38.00	1,522,515	+0.46(+1.21%)
Jul 12, 2010	37.49	37.70	37.38	37.54	1,062,270	-0.17(-0.45%)
Jul 09, 2010	37.71	37.77	37.34	37.71	1,053,559	+0.21(+0.55%)
Jul 08, 2010	37.30	37.50	37.10	37.50	2,035,918	-0.36(-0.95%)
Jul 07, 2010	36.98	37.89	36.94	37.86	1,781,043	+0.98(+2.65%)
Jul 06, 2010	36.67	37.11	36.55	36.89	2,437,287	+0.87(+2.42%)
Jul 02, 2010	36.02	36.39	35.90	36.02	2,002,522	-0.45(-1.23%)

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.