Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	34.33	35.53	34.29	34.34	43,725	-0.80(-2.27%)
Sep 29, 2010	35.53	35.89	34.95	35.13	31,615	-0.56(-1.56%)
Sep 28, 2010	35.53	35.84	35.09	35.69	72,003	+0.20(+0.58%)
Sep 27, 2010	35.33	35.78	34.91	35.49	11,351,103	+0.25(+0.72%)
Sep 24, 2010	35.05	35.31	34.87	35.23	12,425,315	+0.63(+1.82%)
Sep 23, 2010	34.60	35.13	34.48	34.60	1,062	-0.35(-1.01%)
Sep 22, 2010	34.73	35.23	34.44	34.95	13,915,681	+0.01(+0.02%)
Sep 21, 2010	35.26	35.44	34.85	34.95	10,404	-0.28(-0.79%)
Sep 20, 2010	33.95	35.36	33.95	35.22	14,485,013	+1.43(+4.23%)
Sep 17, 2010	33.79	33.88	33.21	33.79	35,676,824	+0.42(+1.27%)
Sep 15, 2010	32.76	33.44	32.51	33.37	9,784,606	+0.38(+1.16%)
Sep 14, 2010	33.46	33.61	32.81	32.99	131,072	-0.69(-2.04%)
Sep 13, 2010	33.29	33.83	33.21	33.67	9,939,167	+0.84(+2.56%)
Sep 10, 2010	33.26	33.26	32.67	32.83	9,045,658	-0.41(-1.23%)
Sep 09, 2010	33.29	33.54	32.73	33.24	12,333	+0.51(+1.55%)
Sep 08, 2010	32.95	33.21	32.48	32.73	115,044	-0.02(-0.05%)
Sep 07, 2010	33.88	33.93	32.71	32.75	67,356	-1.40(-4.09%)
Sep 03, 2010	33.74	34.17	33.67	34.15	13,328,201	+0.75(+2.25%)
Sep 02, 2010	33.71	33.72	32.72	33.39	45,528	-0.16(-0.46%)
Sep 01, 2010	33.12	33.78	32.95	33.55	9,383,901	+1.07(+3.29%)
Aug 31, 2010	32.45	32.99	32.24	32.48	40,588	-0.13(-0.40%)
Aug 30, 2010	33.24	33.43	32.60	32.61	7,902,444	-0.02(-0.08%)
Aug 27, 2010	32.63	33.44	32.32	32.63	9,164,882	-0.12(-0.37%)
Aug 26, 2010	32.82	32.99	32.23	32.76	8,469,785	+0.25(+0.75%)
Aug 25, 2010	32.18	32.63	31.97	32.51	4,727	+0.19(+0.58%)
Aug 24, 2010	32.45	32.66	32.05	32.32	66,174	-0.51(-1.57%)
Aug 23, 2010	33.45	33.45	32.81	32.84	6,311,740	-0.46(-1.37%)
Aug 20, 2010	33.49	33.55	32.72	33.30	9,644,455	-0.16(-0.49%)
Aug 19, 2010	33.86	33.93	33.41	33.46	37,792	-0.60(-1.75%)
Aug 18, 2010	34.09	34.22	33.59	34.06	6,357	-0.04(-0.12%)
Aug 17, 2010	34.21	34.32	33.88	34.10	39,482	+0.16(+0.48%)
Aug 16, 2010	33.93	34.28	33.72	33.93	8,760,241	-0.16(-0.46%)
Aug 13, 2010	34.09	34.57	34.08	34.09	7,899,895	-0.34(-1.00%)
Aug 12, 2010	34.73	35.09	34.35	34.43	10,620,779	-0.66(-1.89%)
Aug 11, 2010	35.38	35.44	35.00	35.09	52,590	-0.22(-0.62%)
Aug 10, 2010	35.31	36.12	35.20	35.31	122	-0.42(-1.19%)
Aug 09, 2010	35.79	35.98	35.43	35.74	6,224,826	+0.20(+0.57%)
Aug 06, 2010	35.53	35.53	34.71	35.53	9,857,708	+0.23(+0.65%)
Aug 05, 2010	35.76	35.94	35.04	35.31	15,206,557	-0.73(-2.02%)
Aug 04, 2010	36.56	36.79	35.61	36.03	27,296	-0.40(-1.10%)
Aug 03, 2010	36.63	36.76	36.28	36.43	58,036	-0.32(-0.87%)
Aug 02, 2010	36.77	36.92	36.58	36.75	11,665,651	+0.29(+0.78%)
Jul 30, 2010	36.47	36.67	35.73	36.47	8,987,449	+0.07(+0.18%)
Jul 29, 2010	36.56	36.76	35.94	36.40	12,202	+0.01(+0.02%)
Jul 28, 2010	36.39	36.74	36.11	36.39	18,255	+0.00(+0.00%)
Jul 27, 2010	36.39	37.32	36.19	36.39	31,568	-0.72(-1.94%)
Jul 26, 2010	36.60	37.21	36.54	37.11	11,626,713	+0.52(+1.43%)
Jul 23, 2010	35.24	36.65	34.77	36.59	18,760,028	+1.31(+3.70%)
Jul 22, 2010	34.20	35.53	34.11	35.28	108,280	+1.67(+4.96%)
Jul 21, 2010	34.56	34.84	33.49	33.62	11,677,306	-0.74(-2.16%)
Jul 20, 2010	34.36	34.48	33.30	34.36	9,290,760	+0.39(+1.15%)
Jul 19, 2010	33.90	34.18	33.05	33.97	9,031,730	+0.16(+0.48%)
Jul 16, 2010	33.80	35.27	33.70	33.80	17,357,342	-1.20(-3.43%)
Jul 15, 2010	35.92	35.94	34.59	35.00	12,057,452	-0.69(-1.95%)
Jul 14, 2010	35.90	36.08	35.35	35.70	29,432	-0.38(-1.06%)
Jul 13, 2010	36.08	36.29	35.34	36.08	60,632	+1.09(+3.13%)
Jul 12, 2010	34.64	35.09	34.51	34.99	8,505,273	+0.20(+0.59%)
Jul 09, 2010	34.78	34.81	34.25	34.78	10,152,137	+0.38(+1.09%)
Jul 08, 2010	34.06	34.46	33.83	34.41	31,209	+0.79(+2.36%)
Jul 07, 2010	31.92	33.67	31.88	33.62	14,831,575	+1.58(+4.95%)
Jul 06, 2010	32.03	32.95	31.65	32.03	9,956	-0.17(-0.53%)
Jul 02, 2010	32.20	32.59	31.79	32.20	8,481,065	+0.00(+0.00%)

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.