Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	38.94	39.00	38.30	38.93	3,370	+0.73(+1.91%)
Sep 29, 2010	38.34	38.49	38.18	38.20	1,019,352	-0.15(-0.38%)
Sep 28, 2010	37.52	38.39	37.38	38.35	1,327,323	+0.91(+2.43%)
Sep 27, 2010	37.82	37.82	37.22	37.44	690,476	-0.39(-1.04%)
Sep 24, 2010	37.77	37.98	37.58	37.83	1,272,666	+0.28(+0.74%)
Sep 23, 2010	37.55	38.05	37.36	37.55	138	-0.12(-0.31%)
Sep 22, 2010	37.76	37.95	37.65	37.67	1,415,098	-0.10(-0.26%)
Sep 21, 2010	38.15	38.45	37.68	37.77	2,122,240	-0.50(-1.31%)
Sep 20, 2010	37.17	38.41	37.16	38.27	1,663,523	+1.11(+2.98%)
Sep 17, 2010	37.16	37.19	36.85	37.16	1,928,577	-0.12(-0.33%)
Sep 15, 2010	36.42	37.28	36.36	37.28	1,386,685	+0.73(+2.00%)
Sep 14, 2010	36.17	36.74	36.14	36.55	1,193,017	+0.35(+0.98%)
Sep 13, 2010	36.91	36.93	36.01	36.20	1,963,456	-0.55(-1.51%)
Sep 10, 2010	35.83	36.92	35.79	36.75	2,338,731	+0.87(+2.42%)
Sep 09, 2010	35.28	35.93	35.17	35.88	1,985,381	+0.89(+2.55%)
Sep 08, 2010	35.14	35.38	34.93	34.99	2,870,629	-0.07(-0.20%)
Sep 07, 2010	35.16	35.55	35.05	35.06	206	-0.30(-0.85%)
Sep 03, 2010	34.81	35.38	34.79	35.36	2,275,911	+0.72(+2.07%)
Sep 02, 2010	34.53	34.72	34.41	34.64	284	+0.06(+0.18%)
Sep 01, 2010	33.76	34.64	33.76	34.58	1,704,177	+1.05(+3.12%)
Aug 31, 2010	33.49	34.09	33.40	33.54	6,918	-0.61(-1.78%)
Aug 30, 2010	34.38	34.55	34.14	34.14	1,397,095	-0.23(-0.67%)
Aug 27, 2010	34.37	34.71	33.97	34.37	1,794,510	-0.28(-0.80%)
Aug 26, 2010	34.65	35.07	34.41	34.65	129	-0.28(-0.82%)
Aug 25, 2010	34.63	35.07	34.57	34.94	1,768,484	+0.20(+0.58%)
Aug 24, 2010	35.23	35.34	34.59	34.74	258	-0.82(-2.32%)
Aug 23, 2010	35.84	36.22	35.51	35.56	1,094,186	-0.15(-0.41%)
Aug 20, 2010	35.34	35.80	35.34	35.71	1,275,432	+0.09(+0.26%)
Aug 19, 2010	36.45	36.59	35.58	35.61	258	-1.05(-2.86%)
Aug 18, 2010	36.65	36.78	36.41	36.66	921,432	-0.06(-0.17%)
Aug 17, 2010	36.56	36.84	36.36	36.72	1,436,918	+0.48(+1.32%)
Aug 16, 2010	36.21	36.43	35.90	36.25	1,271,330	-0.22(-0.59%)
Aug 13, 2010	36.46	36.71	36.24	36.46	1,134,388	-0.04(-0.11%)
Aug 12, 2010	35.92	36.72	35.75	36.50	1,403,500	+0.05(+0.15%)
Aug 11, 2010	37.19	37.19	36.21	36.45	206	-1.12(-2.99%)
Aug 10, 2010	37.05	37.71	36.88	37.57	1,659,329	+0.32(+0.87%)
Aug 09, 2010	37.09	37.36	37.05	37.25	1,154,120	+0.21(+0.56%)
Aug 06, 2010	37.04	37.10	36.58	37.04	1,650,603	-0.07(-0.19%)
Aug 05, 2010	37.05	37.11	36.57	37.11	1,362,830	-0.06(-0.17%)
Aug 04, 2010	36.49	37.28	36.48	37.17	1,921,556	+0.62(+1.71%)
Aug 03, 2010	36.81	37.17	36.49	36.55	2,938,132	-0.50(-1.35%)
Aug 02, 2010	36.58	37.11	36.32	37.05	2,344,692	+0.87(+2.40%)
Jul 30, 2010	36.18	36.28	35.34	36.18	2,760,499	+0.52(+1.47%)
Jul 29, 2010	35.95	36.36	35.44	35.65	2,915,639	-0.10(-0.28%)
Jul 28, 2010	35.75	35.92	35.17	35.75	154	+0.21(+0.58%)
Jul 27, 2010	35.54	35.83	35.08	35.54	206	+0.40(+1.14%)
Jul 26, 2010	34.62	35.20	34.48	35.14	2,575,136	+0.72(+2.10%)
Jul 23, 2010	34.29	34.75	34.17	34.42	3,975,667	+0.12(+0.34%)
Jul 22, 2010	36.27	36.27	33.84	34.31	259	-1.65(-4.58%)
Jul 21, 2010	35.74	36.83	35.43	35.95	7,002,550	-2.50(-6.51%)
Jul 20, 2010	38.45	38.49	37.57	38.45	2,051,038	+0.41(+1.07%)
Jul 19, 2010	37.95	38.39	37.73	38.05	1,503,765	+0.10(+0.26%)
Jul 16, 2010	37.95	38.89	37.81	37.95	1,173,203	-1.09(-2.78%)
Jul 15, 2010	38.89	39.35	38.60	39.03	996,141	+0.08(+0.20%)
Jul 14, 2010	38.76	39.17	38.51	38.95	1,103,478	+0.07(+0.18%)
Jul 13, 2010	38.29	38.93	38.08	38.89	1,489,921	+0.80(+2.10%)
Jul 12, 2010	38.21	38.42	37.91	38.09	1,618,140	-0.20(-0.52%)
Jul 09, 2010	38.29	38.45	38.02	38.29	1,210,517	-0.12(-0.30%)
Jul 08, 2010	38.45	38.70	38.24	38.40	1,243,873	+0.08(+0.22%)
Jul 07, 2010	37.77	38.35	37.52	38.32	1,920,769	+0.66(+1.76%)
Jul 06, 2010	38.26	38.26	37.45	37.65	967	-0.22(-0.59%)
Jul 02, 2010	37.88	38.13	37.63	37.88	1,456,603	-0.08(-0.22%)

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.