Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.58	36.27	35.37	35.58	4,136	+0.10(+0.27%)
Sep 29, 2010	35.27	35.67	35.09	35.48	2,607,062	+0.05(+0.14%)
Sep 28, 2010	34.73	35.53	34.15	35.43	3,328,310	+0.68(+1.95%)
Sep 27, 2010	35.15	35.15	34.44	34.75	2,656,605	-0.41(-1.16%)
Sep 24, 2010	35.27	35.54	35.05	35.16	2,996,568	+0.42(+1.20%)
Sep 23, 2010	34.74	35.28	34.62	34.74	265	-0.77(-2.16%)
Sep 22, 2010	35.66	36.00	35.18	35.51	2,223,050	-0.31(-0.86%)
Sep 21, 2010	35.50	36.08	35.44	35.82	2,104,763	+0.26(+0.73%)
Sep 20, 2010	34.81	35.65	34.58	35.56	2,300,665	+0.80(+2.29%)
Sep 17, 2010	34.76	34.83	34.25	34.76	3,499,640	+0.85(+2.52%)
Sep 15, 2010	34.15	34.23	33.69	33.91	2,760,053	-0.53(-1.55%)
Sep 14, 2010	34.55	34.76	34.26	34.44	2,711,999	-0.30(-0.86%)
Sep 13, 2010	34.88	35.09	34.62	34.74	1,174,249	+0.28(+0.81%)
Sep 10, 2010	34.13	34.73	34.08	34.46	2,808,543	+0.38(+1.11%)
Sep 09, 2010	34.69	34.75	33.86	34.08	2,233,061	-0.18(-0.52%)
Sep 08, 2010	33.97	34.56	33.97	34.26	1,731,082	+0.26(+0.76%)
Sep 07, 2010	34.42	34.42	33.88	34.00	344	-0.54(-1.56%)
Sep 03, 2010	34.47	34.96	34.26	34.54	1,257,903	+0.36(+1.05%)
Sep 02, 2010	33.74	34.18	33.49	34.18	7,153	+0.62(+1.84%)
Sep 01, 2010	32.69	33.93	32.69	33.57	4,743,372	+1.14(+3.50%)
Aug 31, 2010	32.45	33.14	32.30	32.43	5,721	-0.59(-1.78%)
Aug 30, 2010	33.64	33.81	33.00	33.02	2,268,145	-0.71(-2.10%)
Aug 27, 2010	33.68	33.94	32.78	33.73	2,584,261	+0.52(+1.56%)
Aug 26, 2010	33.61	33.84	33.12	33.21	1,789,973	-0.12(-0.36%)
Aug 25, 2010	33.11	33.38	32.79	33.33	4,072,886	-0.13(-0.39%)
Aug 24, 2010	34.01	34.20	33.38	33.46	10,989	-1.13(-3.26%)
Aug 23, 2010	35.26	35.46	34.53	34.58	1,706,103	-0.51(-1.45%)
Aug 20, 2010	35.16	35.19	34.76	35.09	1,576,658	-0.33(-0.93%)
Aug 19, 2010	35.79	36.09	35.16	35.42	430	-0.58(-1.61%)
Aug 18, 2010	35.96	36.26	35.42	36.00	2,107,487	+0.05(+0.14%)
Aug 17, 2010	35.40	36.26	35.09	35.95	9,111	+0.98(+2.79%)
Aug 16, 2010	34.90	35.33	34.70	34.97	1,804,489	-0.19(-0.54%)
Aug 13, 2010	35.16	35.48	34.94	35.16	2,392,701	+0.03(+0.09%)
Aug 12, 2010	34.53	35.42	34.53	35.13	2,086,630	-0.13(-0.37%)
Aug 11, 2010	36.12	36.12	35.21	35.26	14,750	-1.54(-4.20%)
Aug 10, 2010	36.89	37.14	36.44	36.80	2,739,788	-0.64(-1.70%)
Aug 09, 2010	37.70	37.88	37.23	37.44	1,910,076	-0.01(-0.03%)
Aug 06, 2010	37.45	37.83	37.17	37.45	2,255,282	-0.56(-1.47%)
Aug 05, 2010	37.71	38.11	37.54	38.01	1,872,866	+0.17(+0.45%)
Aug 04, 2010	37.50	37.86	37.42	37.84	1,580,619	+0.48(+1.28%)
Aug 03, 2010	37.53	37.85	37.17	37.36	1,850,358	-0.50(-1.32%)
Aug 02, 2010	37.92	38.20	37.48	37.86	2,509,894	+0.54(+1.44%)
Jul 30, 2010	37.51	37.56	36.64	37.32	2,810,060	+0.01(+0.03%)
Jul 29, 2010	37.78	38.04	36.97	37.31	3,539,260	-0.29(-0.77%)
Jul 28, 2010	37.60	37.95	37.42	37.60	257	-0.30(-0.79%)
Jul 27, 2010	37.90	38.23	37.43	37.90	344	-0.07(-0.18%)
Jul 26, 2010	37.04	38.10	37.00	37.97	3,171,020	+0.82(+2.20%)
Jul 23, 2010	35.25	37.24	34.63	37.15	4,751,203	+0.49(+1.33%)
Jul 22, 2010	36.26	36.93	36.26	36.66	6,841	+0.74(+2.05%)
Jul 21, 2010	35.87	36.46	35.59	35.93	3,317,356	+0.34(+0.95%)
Jul 20, 2010	34.28	35.68	34.16	35.59	11,872	+0.74(+2.12%)
Jul 19, 2010	34.25	35.00	34.02	34.85	3,665,568	+0.61(+1.77%)
Jul 16, 2010	34.24	34.89	34.12	34.24	5,636,108	-0.56(-1.60%)
Jul 15, 2010	34.69	34.91	34.03	34.80	2,825,051	-0.04(-0.11%)
Jul 14, 2010	34.59	35.08	34.22	34.84	10,118	-0.11(-0.31%)
Jul 13, 2010	33.99	35.01	33.99	34.95	4,184,962	+1.21(+3.57%)
Jul 12, 2010	33.83	34.19	33.52	33.75	3,183,929	-0.17(-0.50%)
Jul 09, 2010	33.91	34.15	33.54	33.91	4,538,901	-0.21(-0.61%)
Jul 08, 2010	34.06	34.31	33.80	34.12	4,862,689	+0.19(+0.56%)
Jul 07, 2010	33.39	34.00	33.26	33.93	5,848,086	+0.58(+1.73%)
Jul 06, 2010	33.72	34.35	33.11	33.36	1,280	+0.16(+0.48%)
Jul 02, 2010	33.20	33.99	33.14	33.20	3,637,390	-0.36(-1.07%)

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.