Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.07	34.29	32.78	33.07	189,961	-0.76(-2.25%)
Sep 29, 2010	33.14	34.10	33.13	33.83	144,870	+0.46(+1.37%)
Sep 28, 2010	33.49	33.55	32.68	33.37	845	-0.05(-0.14%)
Sep 27, 2010	34.31	34.31	33.30	33.42	136,041	-0.79(-2.31%)
Sep 24, 2010	32.94	34.26	32.85	34.21	125,374	+1.89(+5.85%)
Sep 23, 2010	31.86	32.76	31.80	32.32	1,885	+0.08(+0.26%)
Sep 22, 2010	33.49	33.72	32.10	32.24	106,162	-1.35(-4.02%)
Sep 21, 2010	33.25	34.18	33.22	33.59	63,850	+0.39(+1.18%)
Sep 20, 2010	32.42	33.65	32.24	33.20	185,421	+0.80(+2.47%)
Sep 17, 2010	32.40	32.75	31.83	32.40	204,752	-0.23(-0.71%)
Sep 15, 2010	32.35	32.71	31.74	32.63	178,574	+0.04(+0.11%)
Sep 14, 2010	33.15	33.29	32.53	32.59	89,504	-0.58(-1.74%)
Sep 13, 2010	32.68	33.55	32.68	33.17	176,435	+0.87(+2.68%)
Sep 10, 2010	32.20	32.61	31.96	32.30	84,309	+0.34(+1.05%)
Sep 09, 2010	32.82	33.00	31.33	31.97	100,098	-0.22(-0.69%)
Sep 08, 2010	31.70	32.52	31.66	32.19	95,266	+0.55(+1.74%)
Sep 07, 2010	31.95	31.95	31.38	31.64	1,534	-0.37(-1.16%)
Sep 03, 2010	31.37	32.05	31.34	32.01	98,882	+0.94(+3.03%)
Sep 02, 2010	30.52	31.15	30.27	31.07	763	+0.34(+1.12%)
Sep 01, 2010	29.56	30.76	29.16	30.73	166,400	+1.72(+5.94%)
Aug 31, 2010	28.97	29.23	28.36	29.01	322	-0.14(-0.48%)
Aug 30, 2010	29.80	29.94	29.15	29.15	110,514	-0.72(-2.40%)
Aug 27, 2010	29.86	29.92	28.65	29.86	119,459	+1.10(+3.82%)
Aug 26, 2010	28.98	29.33	28.75	28.76	88,611	-0.13(-0.45%)
Aug 25, 2010	28.09	28.99	27.89	28.89	1,064	+0.48(+1.70%)
Aug 24, 2010	28.66	28.88	28.01	28.41	4,324	-0.46(-1.58%)
Aug 23, 2010	29.88	30.25	28.87	28.87	108,772	-0.83(-2.79%)
Aug 20, 2010	29.30	29.78	29.01	29.70	143,285	+0.23(+0.79%)
Aug 19, 2010	30.67	30.77	29.41	29.46	3,716	-1.45(-4.70%)
Aug 18, 2010	30.62	30.95	30.23	30.92	16,687	+0.33(+1.07%)
Aug 17, 2010	30.23	31.00	29.96	30.59	2,566	+0.78(+2.62%)
Aug 16, 2010	29.26	30.05	29.16	29.81	99,653	+0.28(+0.95%)
Aug 13, 2010	29.53	30.05	29.26	29.53	161,111	-0.07(-0.22%)
Aug 12, 2010	29.22	29.76	28.97	29.59	117,532	-0.20(-0.69%)
Aug 11, 2010	30.98	30.98	29.71	29.80	224,638	-1.92(-6.05%)
Aug 10, 2010	32.02	32.11	31.23	31.72	178,290	-0.81(-2.49%)
Aug 09, 2010	32.39	32.57	31.93	32.53	136,161	+0.50(+1.57%)
Aug 06, 2010	32.02	32.59	31.17	32.02	170,343	-0.92(-2.80%)
Aug 05, 2010	33.09	33.51	32.91	32.95	94,030	-0.48(-1.45%)
Aug 04, 2010	33.60	33.87	33.32	33.43	143,302	-0.05(-0.14%)
Aug 03, 2010	34.01	34.10	33.38	33.48	158,301	-0.67(-1.96%)
Aug 02, 2010	33.97	34.90	33.62	34.15	131,812	+0.80(+2.40%)
Jul 30, 2010	33.35	33.51	31.68	33.35	198,530	+0.90(+2.78%)
Jul 29, 2010	33.47	33.62	32.29	32.44	209,491	-0.77(-2.33%)
Jul 28, 2010	33.22	34.45	33.15	33.22	1,726	-0.96(-2.81%)
Jul 27, 2010	34.48	35.12	34.05	34.17	129,987	-0.01(-0.03%)
Jul 26, 2010	33.33	34.21	33.33	34.18	178,472	+0.99(+2.97%)
Jul 23, 2010	32.87	33.79	32.68	33.20	223,255	+0.05(+0.14%)
Jul 22, 2010	33.15	33.24	30.82	33.15	3,521	+2.75(+9.04%)
Jul 21, 2010	31.19	31.43	30.35	30.40	113,196	-0.63(-2.04%)
Jul 20, 2010	29.78	31.06	29.62	31.04	118,330	+0.92(+3.06%)
Jul 19, 2010	30.49	30.50	29.49	30.11	101,495	-0.34(-1.10%)
Jul 16, 2010	30.45	31.52	29.95	30.45	237,596	-1.40(-4.39%)
Jul 15, 2010	32.30	32.30	31.52	31.85	124,763	-0.34(-1.04%)
Jul 14, 2010	32.45	32.73	31.88	32.18	142,758	-0.47(-1.43%)
Jul 13, 2010	32.65	32.77	31.46	32.65	4,220	+1.14(+3.61%)
Jul 12, 2010	31.64	31.99	30.96	31.51	135,455	-0.27(-0.85%)
Jul 09, 2010	31.78	31.85	31.22	31.78	95,678	+0.05(+0.15%)
Jul 08, 2010	31.73	31.80	31.06	31.73	1,282	+0.91(+2.96%)
Jul 07, 2010	30.04	30.91	29.56	30.82	185,466	+1.01(+3.37%)
Jul 06, 2010	30.13	30.49	29.47	29.82	218	+0.11(+0.38%)
Jul 02, 2010	29.70	30.11	29.19	29.70	113,221	-0.17(-0.56%)

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.