Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	36.86	37.11	36.07	36.12	3,299,508	-0.62(-1.69%)
Sep 29, 2010	36.27	36.97	36.27	36.74	3,868,008	+0.04(+0.12%)
Sep 28, 2010	35.83	36.72	35.04	36.70	3,325,225	+1.06(+2.98%)
Sep 27, 2010	35.80	36.11	35.28	35.64	1,785,870	-0.22(-0.63%)
Sep 24, 2010	34.47	36.03	34.25	35.86	3,603,776	+1.86(+5.48%)
Sep 23, 2010	33.32	34.45	33.03	34.00	2,213,752	+0.22(+0.66%)
Sep 22, 2010	34.39	34.61	33.45	33.77	1,987,971	-0.63(-1.83%)
Sep 21, 2010	34.24	34.63	33.99	34.40	2,678,617	+0.09(+0.25%)
Sep 20, 2010	33.82	34.39	33.53	34.31	1,507,448	+0.52(+1.53%)
Sep 17, 2010	34.35	34.63	33.68	33.80	2,827,723	-0.11(-0.33%)
Sep 15, 2010	33.40	33.99	33.15	33.91	2,539,860	+0.57(+1.71%)
Sep 14, 2010	32.51	33.89	32.25	33.34	3,107,865	+0.80(+2.47%)
Sep 13, 2010	31.81	32.73	31.60	32.54	2,517,627	+1.26(+4.03%)
Sep 10, 2010	31.54	31.67	30.54	31.28	2,590,101	-0.25(-0.79%)
Sep 09, 2010	32.03	32.14	31.33	31.53	2,103,359	-0.06(-0.19%)
Sep 08, 2010	31.49	31.83	31.04	31.59	2,728,515	+0.10(+0.33%)
Sep 07, 2010	32.34	32.35	31.45	31.48	3,071,794	-1.25(-3.82%)
Sep 03, 2010	32.96	33.15	32.30	32.74	2,630,555	+0.17(+0.53%)
Sep 02, 2010	31.72	32.58	31.70	32.56	1,749,417	+0.80(+2.53%)
Sep 01, 2010	31.89	33.07	31.53	31.76	4,625,634	+0.60(+1.91%)
Aug 31, 2010	31.02	31.57	30.81	31.16	5,688,061	-0.03(-0.08%)
Aug 30, 2010	32.22	32.34	31.19	31.19	1,908,770	-1.06(-3.29%)
Aug 27, 2010	31.75	32.39	30.58	32.25	4,659,218	+0.90(+2.86%)
Aug 26, 2010	32.23	32.37	31.13	31.35	2,155,735	-0.58(-1.81%)
Aug 25, 2010	31.34	32.06	30.78	31.93	2,215,533	+0.37(+1.18%)
Aug 24, 2010	31.69	31.93	30.94	31.56	3,408,549	-0.72(-2.25%)
Aug 23, 2010	33.16	33.36	32.29	32.29	1,823,561	-0.61(-1.86%)
Aug 20, 2010	33.36	33.46	32.55	32.90	2,034,139	-0.54(-1.60%)
Aug 19, 2010	33.56	34.09	33.24	33.43	1,981,054	-0.40(-1.17%)
Aug 18, 2010	33.14	34.10	32.80	33.83	1,973,399	+0.55(+1.66%)
Aug 17, 2010	33.02	33.71	32.82	33.28	2,381,487	+0.54(+1.66%)
Aug 16, 2010	32.23	33.14	32.06	32.74	2,006,927	+0.23(+0.72%)
Aug 13, 2010	32.41	33.08	32.41	32.50	1,880,107	+0.07(+0.21%)
Aug 12, 2010	32.62	32.70	31.83	32.43	3,263,792	-0.57(-1.73%)
Aug 11, 2010	33.44	33.66	32.81	33.00	3,513,359	-1.38(-4.02%)
Aug 10, 2010	35.89	35.91	34.24	34.38	4,366,272	-2.10(-5.75%)
Aug 09, 2010	36.39	36.56	35.78	36.48	808,106	+0.35(+0.96%)
Aug 06, 2010	36.02	36.67	35.52	36.14	988,530	-0.27(-0.73%)
Aug 05, 2010	36.09	36.59	35.84	36.40	1,136,539	+0.13(+0.36%)
Aug 04, 2010	36.44	36.54	35.61	36.27	1,850,570	+0.02(+0.05%)
Aug 03, 2010	36.66	36.68	36.08	36.26	2,028,989	-0.64(-1.73%)
Aug 02, 2010	36.69	37.05	36.42	36.90	1,850,011	+0.48(+1.33%)
Jul 30, 2010	36.27	36.62	35.50	36.41	2,872,216	-0.34(-0.92%)
Jul 29, 2010	36.76	37.45	35.52	36.75	5,350,404	+0.79(+2.21%)
Jul 28, 2010	36.71	36.95	35.89	35.95	2,115,574	-0.85(-2.30%)
Jul 27, 2010	37.11	37.69	36.60	36.80	2,435,151	-0.17(-0.47%)
Jul 26, 2010	36.61	36.98	36.05	36.97	2,328,470	+0.47(+1.28%)
Jul 23, 2010	35.63	36.54	35.19	36.51	1,575,370	+0.65(+1.81%)
Jul 22, 2010	35.12	36.10	35.03	35.86	1,838,513	+1.26(+3.64%)
Jul 21, 2010	35.44	35.57	34.50	34.60	2,223,585	-0.62(-1.76%)
Jul 20, 2010	34.77	35.29	34.10	35.22	2,663,713	-0.19(-0.54%)
Jul 19, 2010	34.66	35.41	34.50	35.41	2,055,104	+0.85(+2.47%)
Jul 16, 2010	36.26	36.26	34.53	34.56	4,038,422	-1.77(-4.87%)
Jul 15, 2010	36.46	36.58	35.21	36.33	3,083,486	-0.21(-0.57%)
Jul 14, 2010	36.52	37.77	36.01	36.53	5,275,547	+0.40(+1.10%)
Jul 13, 2010	35.15	36.45	35.00	36.14	4,033,002	+1.43(+4.13%)
Jul 12, 2010	34.11	34.94	33.93	34.70	2,162,585	+0.46(+1.34%)
Jul 09, 2010	33.51	34.29	33.26	34.25	2,930,824	+0.80(+2.40%)
Jul 08, 2010	34.59	34.68	33.01	33.44	4,003,502	-0.80(-2.34%)
Jul 07, 2010	32.24	34.28	32.24	34.25	2,371,025	+1.91(+5.90%)
Jul 06, 2010	32.96	33.39	31.88	32.34	3,287,498	-0.08(-0.24%)
Jul 02, 2010	32.99	33.10	31.90	32.42	2,993,022	-0.40(-1.21%)

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.