Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.59	36.27	35.38	35.58	4,135	+0.10(+0.27%)
Sep 29, 2010	35.28	35.68	35.10	35.49	2,606,505	+0.05(+0.14%)
Sep 28, 2010	34.74	35.54	34.16	35.44	3,327,598	+0.68(+1.95%)
Sep 27, 2010	35.16	35.16	34.45	34.76	2,656,036	-0.41(-1.16%)
Sep 24, 2010	35.28	35.55	35.06	35.17	2,995,926	+0.42(+1.20%)
Sep 23, 2010	34.75	35.29	34.63	34.75	265	-0.77(-2.16%)
Sep 22, 2010	35.67	36.00	35.19	35.52	2,222,575	-0.31(-0.86%)
Sep 21, 2010	35.51	36.08	35.45	35.83	2,104,312	+0.26(+0.73%)
Sep 20, 2010	34.82	35.66	34.59	35.57	2,300,173	+0.80(+2.29%)
Sep 17, 2010	34.77	34.84	34.26	34.77	3,498,891	+0.85(+2.52%)
Sep 15, 2010	34.16	34.24	33.69	33.92	2,759,462	-0.53(-1.55%)
Sep 14, 2010	34.56	34.77	34.27	34.45	2,711,419	-0.30(-0.86%)
Sep 13, 2010	34.89	35.10	34.63	34.75	1,173,998	+0.28(+0.81%)
Sep 10, 2010	34.14	34.74	34.09	34.47	2,807,942	+0.38(+1.11%)
Sep 09, 2010	34.70	34.76	33.87	34.09	2,232,583	-0.18(-0.52%)
Sep 08, 2010	33.98	34.57	33.98	34.27	1,730,711	+0.26(+0.76%)
Sep 07, 2010	34.43	34.43	33.89	34.01	344	-0.54(-1.56%)
Sep 03, 2010	34.48	34.97	34.27	34.55	1,257,634	+0.36(+1.05%)
Sep 02, 2010	33.74	34.19	33.50	34.19	7,151	+0.62(+1.84%)
Sep 01, 2010	32.70	33.94	32.70	33.57	4,742,357	+1.14(+3.50%)
Aug 31, 2010	32.45	33.14	32.31	32.44	5,719	-0.59(-1.78%)
Aug 30, 2010	33.64	33.82	33.01	33.02	2,267,660	-0.71(-2.10%)
Aug 27, 2010	33.68	33.95	32.79	33.73	2,583,708	+0.52(+1.56%)
Aug 26, 2010	33.61	33.84	33.12	33.21	1,789,590	-0.12(-0.36%)
Aug 25, 2010	33.11	33.38	32.80	33.33	4,072,014	-0.13(-0.39%)
Aug 24, 2010	34.02	34.21	33.38	33.46	10,987	-1.13(-3.26%)
Aug 23, 2010	35.27	35.47	34.54	34.59	1,705,738	-0.51(-1.45%)
Aug 20, 2010	35.17	35.20	34.77	35.10	1,576,321	-0.33(-0.93%)
Aug 19, 2010	35.80	36.09	35.17	35.43	430	-0.58(-1.61%)
Aug 18, 2010	35.96	36.26	35.43	36.00	2,107,036	+0.05(+0.14%)
Aug 17, 2010	35.41	36.27	35.10	35.95	9,109	+0.98(+2.79%)
Aug 16, 2010	34.91	35.34	34.71	34.98	1,804,103	-0.19(-0.54%)
Aug 13, 2010	35.17	35.49	34.95	35.17	2,392,189	+0.03(+0.09%)
Aug 12, 2010	34.54	35.43	34.54	35.14	2,086,184	-0.13(-0.37%)
Aug 11, 2010	36.12	36.12	35.22	35.27	14,747	-1.54(-4.20%)
Aug 10, 2010	36.90	37.15	36.44	36.81	2,739,202	-0.64(-1.70%)
Aug 09, 2010	37.71	37.89	37.24	37.45	1,909,667	-0.01(-0.03%)
Aug 06, 2010	37.46	37.84	37.18	37.46	2,254,800	-0.56(-1.47%)
Aug 05, 2010	37.72	38.12	37.55	38.02	1,872,465	+0.17(+0.45%)
Aug 04, 2010	37.51	37.87	37.43	37.85	1,580,281	+0.48(+1.28%)
Aug 03, 2010	37.54	37.86	37.18	37.37	1,849,962	-0.50(-1.32%)
Aug 02, 2010	37.93	38.21	37.49	37.87	2,509,357	+0.54(+1.44%)
Jul 30, 2010	37.51	37.57	36.65	37.33	2,809,459	+0.01(+0.03%)
Jul 29, 2010	37.79	38.05	36.98	37.32	3,538,503	-0.29(-0.77%)
Jul 28, 2010	37.61	37.96	37.43	37.61	257	-0.30(-0.79%)
Jul 27, 2010	37.91	38.24	37.44	37.91	344	-0.07(-0.18%)
Jul 26, 2010	37.05	38.11	37.01	37.98	3,170,342	+0.82(+2.20%)
Jul 23, 2010	35.26	37.25	34.64	37.16	4,750,186	+0.49(+1.33%)
Jul 22, 2010	36.26	36.94	36.26	36.67	6,839	+0.74(+2.05%)
Jul 21, 2010	35.88	36.46	35.60	35.93	3,316,646	+0.34(+0.95%)
Jul 20, 2010	34.29	35.69	34.17	35.60	11,870	+0.74(+2.12%)
Jul 19, 2010	34.26	35.01	34.03	34.86	3,664,784	+0.61(+1.77%)
Jul 16, 2010	34.25	34.90	34.13	34.25	5,634,902	-0.56(-1.60%)
Jul 15, 2010	34.70	34.92	34.04	34.81	2,824,447	-0.04(-0.11%)
Jul 14, 2010	34.60	35.09	34.23	34.85	10,116	-0.11(-0.31%)
Jul 13, 2010	34.00	35.02	34.00	34.96	4,184,067	+1.21(+3.57%)
Jul 12, 2010	33.83	34.20	33.52	33.75	3,183,248	-0.17(-0.50%)
Jul 09, 2010	33.92	34.16	33.54	33.92	4,537,930	-0.21(-0.61%)
Jul 08, 2010	34.07	34.32	33.80	34.13	4,861,649	+0.19(+0.56%)
Jul 07, 2010	33.39	34.01	33.26	33.94	5,846,834	+0.58(+1.73%)
Jul 06, 2010	33.72	34.36	33.11	33.36	1,280	+0.16(+0.48%)
Jul 02, 2010	33.20	34.00	33.14	33.20	3,636,612	-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.