Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.14	35.62	34.96	35.14	10,677	-0.05(-0.15%)
Sep 29, 2010	34.87	35.32	34.80	35.20	2,244,966	+0.21(+0.61%)
Sep 28, 2010	34.80	35.02	34.36	34.98	18,522	+0.38(+1.10%)
Sep 27, 2010	34.82	34.90	34.54	34.60	2,120,511	-0.28(-0.80%)
Sep 24, 2010	34.61	34.88	34.38	34.88	2,046,835	+0.70(+2.03%)
Sep 23, 2010	34.19	34.63	34.19	34.19	279	-0.57(-1.65%)
Sep 22, 2010	35.01	35.21	34.67	34.76	1,779,956	-0.31(-0.87%)
Sep 21, 2010	35.12	35.29	34.87	35.07	2,835,426	-0.05(-0.13%)
Sep 20, 2010	34.57	35.21	34.43	35.11	1,772,759	+0.59(+1.72%)
Sep 17, 2010	34.52	34.58	34.19	34.52	7,534,613	+0.33(+0.98%)
Sep 15, 2010	33.92	34.23	33.70	34.19	1,937,432	+0.22(+0.66%)
Sep 14, 2010	34.05	34.16	33.86	33.96	2,185,465	-0.21(-0.62%)
Sep 13, 2010	34.28	34.28	34.03	34.18	2,363,454	+0.32(+0.96%)
Sep 10, 2010	33.79	33.97	33.59	33.85	2,513,044	+0.15(+0.44%)
Sep 09, 2010	34.22	34.25	33.51	33.70	3,260	-0.04(-0.11%)
Sep 08, 2010	33.81	34.05	33.59	33.74	2,184,365	-0.03(-0.08%)
Sep 07, 2010	34.00	34.09	33.66	33.77	361	-0.44(-1.30%)
Sep 03, 2010	33.87	34.24	33.72	34.21	2,072,474	+0.60(+1.79%)
Sep 02, 2010	33.53	33.61	32.89	33.61	354	+0.06(+0.17%)
Sep 01, 2010	32.92	33.57	32.87	33.55	2,444,871	+1.01(+3.11%)
Aug 31, 2010	32.51	32.81	32.24	32.54	25,668	-0.11(-0.34%)
Aug 30, 2010	33.19	33.28	32.65	32.66	2,541,255	-0.63(-1.89%)
Aug 27, 2010	33.28	33.28	32.27	33.28	3,001,145	+0.81(+2.48%)
Aug 26, 2010	32.70	32.77	32.21	32.48	4,577	-0.15(-0.45%)
Aug 25, 2010	32.65	32.71	32.27	32.63	6,539	-0.09(-0.28%)
Aug 24, 2010	32.80	33.01	32.69	32.72	452	-0.47(-1.42%)
Aug 23, 2010	33.65	33.79	33.19	33.19	2,200,142	-0.40(-1.18%)
Aug 20, 2010	33.57	33.73	33.37	33.59	2,256,128	-0.23(-0.68%)
Aug 19, 2010	34.15	34.15	33.76	33.82	452	-0.51(-1.48%)
Aug 18, 2010	34.64	34.65	34.30	34.33	2,087,730	-0.37(-1.07%)
Aug 17, 2010	34.50	35.01	34.38	34.70	1,960	+0.56(+1.65%)
Aug 16, 2010	34.09	34.19	33.95	34.13	1,790,568	-0.16(-0.46%)
Aug 13, 2010	34.29	34.58	34.10	34.29	1,746,930	+0.14(+0.41%)
Aug 12, 2010	33.86	34.38	33.69	34.15	2,269,248	-0.09(-0.27%)
Aug 11, 2010	34.62	34.78	34.24	34.25	2,753,439	-0.88(-2.50%)
Aug 10, 2010	35.29	35.45	34.91	35.13	3,253,049	-0.56(-1.56%)
Aug 09, 2010	35.35	35.68	35.16	35.68	1,692,328	+0.53(+1.50%)
Aug 06, 2010	35.15	35.28	34.66	35.15	2,403,489	-0.20(-0.58%)
Aug 05, 2010	34.98	35.51	34.81	35.36	2,119,194	+0.14(+0.39%)
Aug 04, 2010	34.74	35.34	34.74	35.22	2,770,878	+0.48(+1.39%)
Aug 03, 2010	34.55	35.05	34.42	34.74	6,539	-0.05(-0.13%)
Aug 02, 2010	34.90	35.12	34.38	34.78	3,849,619	+0.40(+1.16%)
Jul 30, 2010	34.38	34.61	33.87	34.38	2,648,645	-0.04(-0.11%)
Jul 29, 2010	34.50	34.63	34.02	34.42	3,154,328	+0.19(+0.57%)
Jul 28, 2010	34.23	34.41	34.02	34.23	4,833	-0.18(-0.51%)
Jul 27, 2010	34.40	34.74	34.23	34.40	3,634	+0.04(+0.11%)
Jul 26, 2010	34.51	34.60	34.16	34.37	2,814,079	-0.04(-0.11%)
Jul 23, 2010	34.12	34.44	33.86	34.40	2,445,091	+0.27(+0.79%)
Jul 22, 2010	33.76	34.17	33.58	34.13	864	+0.82(+2.47%)
Jul 21, 2010	34.05	34.09	33.16	33.31	3,706,018	-0.32(-0.96%)
Jul 20, 2010	33.64	33.65	32.49	33.64	3,169,102	+0.66(+1.99%)
Jul 19, 2010	33.05	33.12	32.52	32.98	2,567,888	+0.06(+0.17%)
Jul 16, 2010	32.91	33.64	32.77	32.92	4,078,937	-0.34(-1.03%)
Jul 15, 2010	33.51	33.80	33.00	33.26	2,903,550	-0.22(-0.66%)
Jul 14, 2010	33.21	33.58	33.06	33.49	2,558,774	+0.10(+0.30%)
Jul 13, 2010	33.14	33.51	33.01	33.39	2,780,104	+0.50(+1.52%)
Jul 12, 2010	32.90	32.96	32.49	32.89	3,521,916	-0.16(-0.48%)
Jul 09, 2010	33.04	33.12	32.78	33.04	2,219,302	+0.22(+0.68%)
Jul 08, 2010	32.80	32.85	32.30	32.82	2,760,640	+0.44(+1.34%)
Jul 07, 2010	31.43	32.40	31.33	32.39	4,705,292	+1.05(+3.34%)
Jul 06, 2010	31.34	31.61	31.03	31.34	1,308	+0.27(+0.86%)
Jul 02, 2010	31.07	31.45	30.74	31.07	5,173,609	-0.07(-0.24%)

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.