Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	29.85	30.19	29.73	29.76	5,835,659	+0.10(+0.35%)
Sep 29, 2010	30.13	30.28	29.62	29.66	5,868,065	-0.57(-1.88%)
Sep 28, 2010	30.61	30.61	30.05	30.23	5,016,839	-0.19(-0.62%)
Sep 27, 2010	30.72	30.83	30.37	30.41	4,555,923	-0.40(-1.29%)
Sep 24, 2010	30.19	30.96	30.11	30.81	5,496,238	+0.98(+3.30%)
Sep 23, 2010	30.26	30.31	29.78	29.83	4,350,039	-0.61(-2.00%)
Sep 22, 2010	30.71	30.99	30.43	30.43	3,627,082	-0.30(-0.97%)
Sep 21, 2010	31.14	31.16	30.43	30.73	4,274,410	-0.34(-1.10%)
Sep 20, 2010	30.20	31.42	30.11	31.07	7,583,031	+0.92(+3.05%)
Sep 17, 2010	30.76	30.91	29.97	30.15	8,371,037	-0.87(-2.81%)
Sep 15, 2010	30.57	31.09	30.40	31.02	3,247,203	+0.25(+0.81%)
Sep 14, 2010	30.75	30.95	30.66	30.77	2,400,073	-0.20(-0.63%)
Sep 13, 2010	30.68	31.09	30.53	30.97	4,934,410	+0.70(+2.31%)
Sep 10, 2010	29.94	30.35	29.93	30.27	3,161,641	+0.29(+0.97%)
Sep 09, 2010	30.26	30.32	29.68	29.98	3,300,079	+0.19(+0.63%)
Sep 08, 2010	29.49	30.09	29.49	29.79	3,961,094	+0.39(+1.33%)
Sep 07, 2010	30.03	30.19	29.34	29.40	4,081,542	-0.76(-2.52%)
Sep 03, 2010	30.25	30.49	29.90	30.16	4,913,621	+0.30(+1.01%)
Sep 02, 2010	29.20	29.95	29.05	29.86	5,564,282	+0.70(+2.41%)
Sep 01, 2010	28.74	29.16	28.46	29.15	5,409,640	+0.92(+3.27%)
Aug 31, 2010	28.11	28.32	27.96	28.23	4,926,816	-0.10(-0.34%)
Aug 30, 2010	29.02	29.33	28.29	28.33	5,631,292	-0.88(-3.01%)
Aug 27, 2010	28.59	29.22	28.45	29.21	8,625,446	+0.66(+2.32%)
Aug 26, 2010	28.18	28.76	28.05	28.54	9,972,971	+0.57(+2.05%)
Aug 25, 2010	26.93	28.02	26.86	27.97	8,562,208	+0.81(+2.98%)
Aug 24, 2010	26.79	27.32	26.68	27.16	7,418,709	+0.10(+0.38%)
Aug 23, 2010	27.17	27.29	26.90	27.06	6,201,986	+0.02(+0.07%)
Aug 20, 2010	27.39	27.41	26.91	27.04	7,231,358	-0.35(-1.28%)
Aug 19, 2010	27.87	28.01	27.30	27.39	6,177,821	-0.58(-2.06%)
Aug 18, 2010	28.22	28.41	27.79	27.96	4,927,668	-0.23(-0.81%)
Aug 17, 2010	28.10	28.54	27.93	28.19	4,646,268	+0.15(+0.54%)
Aug 16, 2010	27.74	28.35	27.56	28.04	5,787,410	+0.19(+0.68%)
Aug 13, 2010	28.21	28.60	27.84	27.85	5,337,752	-0.52(-1.83%)
Aug 12, 2010	28.20	28.55	27.77	28.37	10,078,105	-0.31(-1.08%)
Aug 11, 2010	29.47	29.58	28.53	28.68	11,041,733	-1.34(-4.47%)
Aug 10, 2010	30.71	30.79	30.00	30.02	6,605,046	-0.92(-2.96%)
Aug 09, 2010	31.01	31.03	30.57	30.94	4,200,196	+0.06(+0.19%)
Aug 06, 2010	31.05	31.38	30.45	30.88	5,723,328	-0.39(-1.23%)
Aug 05, 2010	31.49	31.62	31.19	31.27	3,767,160	-0.38(-1.19%)
Aug 04, 2010	31.85	32.15	31.49	31.64	4,054,301	-0.16(-0.50%)
Aug 03, 2010	32.65	32.65	31.70	31.80	4,036,069	-0.75(-2.29%)
Aug 02, 2010	32.08	32.61	32.00	32.55	3,519,094	+0.83(+2.63%)
Jul 30, 2010	32.16	32.46	31.38	31.72	4,514,481	-0.80(-2.46%)
Jul 29, 2010	32.75	32.96	32.31	32.52	4,847,376	+0.26(+0.82%)
Jul 28, 2010	32.51	32.75	32.25	32.25	4,441,116	-0.04(-0.12%)
Jul 27, 2010	32.44	32.59	32.20	32.29	3,386,287	+0.02(+0.07%)
Jul 26, 2010	32.57	32.74	32.08	32.27	3,761,842	-0.33(-1.01%)
Jul 23, 2010	31.89	32.73	31.85	32.60	4,861,502	+0.55(+1.72%)
Jul 22, 2010	31.38	32.22	31.30	32.05	6,040,752	+0.97(+3.14%)
Jul 21, 2010	31.39	31.49	31.04	31.07	7,799,512	-0.24(-0.76%)
Jul 20, 2010	30.24	31.39	30.15	31.31	6,773,603	+0.88(+2.90%)
Jul 19, 2010	30.36	30.72	30.19	30.43	3,894,182	+0.14(+0.47%)
Jul 16, 2010	31.26	31.41	30.09	30.29	9,958,027	-1.15(-3.66%)
Jul 15, 2010	31.27	31.53	30.93	31.44	5,542,719	+0.10(+0.31%)
Jul 14, 2010	31.50	31.73	30.85	31.34	6,501,917	-0.32(-1.01%)
Jul 13, 2010	31.73	31.95	31.53	31.66	4,865,572	+0.15(+0.46%)
Jul 12, 2010	31.36	31.77	31.28	31.51	5,952,952	-0.02(-0.06%)
Jul 09, 2010	32.04	32.19	31.28	31.53	5,075,436	-0.51(-1.58%)
Jul 08, 2010	31.77	32.17	31.47	32.04	5,897,502	+0.40(+1.26%)
Jul 07, 2010	31.11	31.67	31.11	31.64	5,662,814	+0.41(+1.32%)
Jul 06, 2010	31.81	31.96	30.99	31.23	7,133,924	-0.04(-0.12%)
Jul 02, 2010	31.74	31.85	31.13	31.27	5,928,225	-0.41(-1.31%)

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.