Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	30.88	31.04	30.68	30.84	26,348,094	+0.11(+0.36%)
Sep 29, 2010	30.68	30.84	30.61	30.73	30,434,668	+0.11(+0.35%)
Sep 28, 2010	30.47	30.68	30.24	30.62	17,467,708	+0.20(+0.67%)
Sep 27, 2010	30.47	30.55	30.38	30.42	20,652,710	-0.06(-0.20%)
Sep 24, 2010	30.33	30.51	30.32	30.48	19,844,762	+0.52(+1.75%)
Sep 23, 2010	29.94	30.21	29.87	29.96	15,887,059	-0.16(-0.54%)
Sep 22, 2010	30.18	30.29	30.01	30.12	18,036,852	+0.01(+0.02%)
Sep 21, 2010	30.16	30.23	29.92	30.11	15,843,969	-0.02(-0.07%)
Sep 20, 2010	29.88	30.17	29.79	30.13	11,876,262	+0.48(+1.60%)
Sep 17, 2010	29.66	29.82	29.59	29.66	11,588,242	-0.15(-0.50%)
Sep 15, 2010	29.65	29.84	29.59	29.81	13,741,117	+0.02(+0.07%)
Sep 14, 2010	29.67	29.94	29.60	29.79	147	+0.01(+0.05%)
Sep 13, 2010	29.68	29.80	29.63	29.77	15,490,784	+0.61(+2.10%)
Sep 10, 2010	29.08	29.18	29.04	29.16	14,758,374	+0.15(+0.52%)
Sep 09, 2010	29.17	29.18	28.93	29.01	20,053,144	+0.14(+0.49%)
Sep 08, 2010	28.78	28.97	28.73	28.87	13,866,050	+0.29(+1.02%)
Sep 07, 2010	28.80	28.80	28.56	28.58	13,887,505	-0.39(-1.36%)
Sep 03, 2010	29.02	29.08	28.84	28.97	23,848,464	+0.32(+1.11%)
Sep 02, 2010	28.51	28.71	28.47	28.65	13,906,648	+0.01(+0.05%)
Sep 01, 2010	28.23	28.70	28.19	28.64	20,727,462	+0.93(+3.37%)
Aug 31, 2010	27.70	27.85	27.51	27.71	49,350	+0.09(+0.33%)
Aug 30, 2010	27.86	27.96	27.61	27.61	11,090,431	-0.38(-1.36%)
Aug 27, 2010	27.59	28.02	27.41	27.99	10,680,573	+0.56(+2.03%)
Aug 26, 2010	27.76	30.57	27.40	27.44	18,767,658	-0.20(-0.74%)
Aug 25, 2010	27.49	27.70	27.21	27.64	147	-0.12(-0.42%)
Aug 24, 2010	27.72	27.89	27.53	27.76	13,580,448	-0.31(-1.09%)
Aug 23, 2010	28.42	28.45	28.04	28.06	26,759,922	-0.25(-0.89%)
Aug 20, 2010	28.27	28.31	28.09	28.31	7,628,097	-0.03(-0.12%)
Aug 19, 2010	28.61	28.65	28.19	28.35	16,530,743	-0.20(-0.71%)
Aug 18, 2010	28.55	28.71	28.40	28.55	11,157,618	-0.05(-0.17%)
Aug 17, 2010	28.60	28.74	28.46	28.60	8,503,837	+0.31(+1.10%)
Aug 16, 2010	28.07	28.33	27.98	28.29	18,349,632	+0.22(+0.80%)
Aug 13, 2010	28.06	28.16	27.95	28.06	23,195,132	+0.16(+0.58%)
Aug 12, 2010	27.59	27.97	27.59	27.90	10,964,738	+0.03(+0.10%)
Aug 11, 2010	28.15	28.15	27.80	27.87	16,634,738	-0.77(-2.68%)
Aug 10, 2010	28.64	28.88	28.50	28.64	18,441,338	-0.49(-1.68%)
Aug 09, 2010	29.18	29.19	29.05	29.13	8,373,652	+0.16(+0.56%)
Aug 06, 2010	28.97	29.02	28.67	28.97	36,879,480	-0.07(-0.23%)
Aug 05, 2010	28.93	29.05	28.82	29.03	17,316,400	-0.10(-0.35%)
Aug 04, 2010	29.09	29.20	28.88	29.14	33,063,364	+0.10(+0.33%)
Aug 03, 2010	28.96	29.13	28.82	29.04	24,286,614	-0.14(-0.49%)
Aug 02, 2010	29.02	29.24	28.93	29.18	14,220,132	+0.74(+2.60%)
Jul 30, 2010	28.44	28.54	28.06	28.44	15,195,459	+0.10(+0.34%)
Jul 29, 2010	28.57	28.61	28.11	28.35	13,542,422	+0.08(+0.29%)
Jul 28, 2010	28.27	28.40	28.15	28.27	14,041,336	-0.14(-0.48%)
Jul 27, 2010	28.63	28.64	28.27	28.40	14,389,005	-0.07(-0.24%)
Jul 26, 2010	28.25	28.49	28.13	28.47	14,802,592	+0.18(+0.62%)
Jul 23, 2010	28.02	28.31	27.86	28.29	17,826,126	+0.22(+0.80%)
Jul 22, 2010	27.81	28.18	27.79	28.07	15,284,951	+0.71(+2.61%)
Jul 21, 2010	27.75	27.76	27.23	27.36	22,586,276	-0.24(-0.89%)
Jul 20, 2010	26.93	27.68	26.89	27.60	22,614,756	+0.52(+1.91%)
Jul 19, 2010	27.05	27.16	26.83	27.08	10,811,574	+0.34(+1.27%)
Jul 16, 2010	26.75	27.30	26.71	26.75	25,229,746	-0.52(-1.92%)
Jul 15, 2010	27.45	27.52	27.13	27.27	16,788,302	-0.31(-1.11%)
Jul 14, 2010	27.46	27.64	27.36	27.57	21,131,290	-0.04(-0.15%)
Jul 13, 2010	27.51	27.70	27.46	27.61	1,317	+0.39(+1.42%)
Jul 12, 2010	27.37	27.49	27.12	27.23	19,229,282	-0.27(-0.99%)
Jul 09, 2010	27.50	27.51	27.13	27.50	31,407,970	+0.34(+1.25%)
Jul 08, 2010	27.07	27.17	26.82	27.16	22,675,360	+0.18(+0.65%)
Jul 07, 2010	26.47	27.02	26.44	26.98	20,561,016	+0.52(+1.95%)
Jul 06, 2010	26.70	26.90	26.26	26.47	19,928,548	+0.45(+1.72%)
Jul 02, 2010	26.02	26.25	25.88	26.02	33,292,742	+0.13(+0.50%)

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.