Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	31.82	31.93	31.56	31.74	23,551	-0.17(-0.53%)
Sep 29, 2010	31.98	32.00	31.81	31.91	3,602,608	-0.06(-0.19%)
Sep 28, 2010	31.98	32.15	31.78	31.97	8,000	+0.20(+0.64%)
Sep 27, 2010	31.87	31.87	31.69	31.77	3,902,439	+0.10(+0.31%)
Sep 24, 2010	31.66	31.77	31.50	31.67	5,699,430	+0.67(+2.17%)
Sep 23, 2010	31.00	31.18	30.87	31.00	3,454	+0.08(+0.27%)
Sep 22, 2010	31.21	31.33	30.91	30.91	6,192,745	-0.16(-0.51%)
Sep 21, 2010	31.02	31.18	30.87	31.07	8,663	-0.11(-0.35%)
Sep 20, 2010	31.05	31.24	30.99	31.18	4,189,324	+0.51(+1.65%)
Sep 17, 2010	30.68	30.81	30.60	30.68	4,715,920	-0.14(-0.46%)
Sep 15, 2010	30.60	30.82	30.56	30.82	4,569,720	-0.07(-0.24%)
Sep 14, 2010	30.48	30.95	30.43	30.89	1,835	+0.79(+2.61%)
Sep 13, 2010	29.98	30.17	29.90	30.11	3,749,983	+0.15(+0.51%)
Sep 10, 2010	29.53	29.96	29.53	29.95	5,749,425	+0.37(+1.25%)
Sep 09, 2010	29.52	29.63	29.42	29.58	11,886	+0.14(+0.47%)
Sep 08, 2010	29.46	29.59	29.40	29.44	4,994	+0.12(+0.39%)
Sep 07, 2010	29.31	29.39	29.21	29.33	18,180	+0.10(+0.36%)
Sep 03, 2010	29.12	29.29	29.05	29.22	3,777,396	+0.06(+0.19%)
Sep 02, 2010	29.13	29.22	29.08	29.17	9,980	-0.17(-0.56%)
Sep 01, 2010	29.32	29.41	29.21	29.33	8,393,909	+0.47(+1.62%)
Aug 31, 2010	28.87	28.99	28.75	28.87	50,847	+0.20(+0.71%)
Aug 30, 2010	28.86	28.91	28.63	28.66	4,030,863	+0.05(+0.17%)
Aug 27, 2010	28.61	28.69	28.27	28.61	6,365,897	+0.67(+2.40%)
Aug 26, 2010	28.04	28.25	27.89	27.94	21,332	+0.12(+0.42%)
Aug 25, 2010	27.80	27.88	27.61	27.83	61,498	+0.19(+0.68%)
Aug 24, 2010	27.35	27.71	27.29	27.64	149,086	+0.07(+0.24%)
Aug 23, 2010	27.74	27.94	27.55	27.57	5,184,951	-0.36(-1.28%)
Aug 20, 2010	27.80	27.93	27.72	27.93	4,000,576	-0.14(-0.49%)
Aug 19, 2010	28.43	28.43	27.99	28.07	29,024	-0.07(-0.23%)
Aug 18, 2010	28.28	28.29	28.08	28.13	92,655	+0.14(+0.51%)
Aug 17, 2010	27.99	28.05	27.85	27.99	11,712	+0.15(+0.53%)
Aug 16, 2010	27.84	27.93	27.72	27.84	3,565,493	+0.22(+0.80%)
Aug 13, 2010	27.62	27.73	27.54	27.62	2,177,736	+0.05(+0.18%)
Aug 12, 2010	27.61	27.71	27.47	27.57	4,008,642	+0.10(+0.38%)
Aug 11, 2010	27.88	27.90	27.41	27.47	5,235,017	-0.73(-2.58%)
Aug 10, 2010	27.96	28.31	27.79	28.20	25,517	+0.41(+1.49%)
Aug 09, 2010	27.76	27.80	27.70	27.78	2,456,114	+0.12(+0.42%)
Aug 06, 2010	27.67	27.69	27.41	27.67	3,503,132	+0.01(+0.02%)
Aug 05, 2010	27.58	27.69	27.54	27.66	3,341,531	+0.31(+1.13%)
Aug 04, 2010	27.40	27.48	27.20	27.35	26,151	-0.16(-0.58%)
Aug 03, 2010	27.51	27.66	27.39	27.51	3,335	-0.08(-0.28%)
Aug 02, 2010	27.30	27.62	27.22	27.59	5,272,105	+0.77(+2.85%)
Jul 30, 2010	26.83	26.94	26.69	26.83	6,287,076	-0.19(-0.71%)
Jul 29, 2010	27.10	27.19	26.86	27.02	18,273	+0.23(+0.84%)
Jul 28, 2010	27.00	27.01	26.73	26.79	4,388,957	+0.02(+0.08%)
Jul 27, 2010	26.62	26.82	26.58	26.77	10,591	-0.31(-1.14%)
Jul 26, 2010	26.85	27.13	26.81	27.08	5,508,448	-0.01(-0.02%)
Jul 23, 2010	26.74	27.24	26.73	27.08	10,095,631	-0.19(-0.71%)
Jul 22, 2010	27.18	27.51	27.16	27.28	43,072	+0.56(+2.08%)
Jul 21, 2010	27.19	27.21	26.63	26.72	8,797,720	-0.54(-2.00%)
Jul 20, 2010	27.05	27.34	27.01	27.27	139,983	+0.02(+0.08%)
Jul 19, 2010	27.54	27.55	27.20	27.24	5,739,472	-0.09(-0.32%)
Jul 16, 2010	27.33	27.95	27.26	27.33	8,406,315	-0.85(-3.03%)
Jul 15, 2010	28.40	28.41	27.94	28.18	12,955,480	+0.25(+0.91%)
Jul 14, 2010	27.70	28.08	27.62	27.93	30,895	+0.35(+1.26%)
Jul 13, 2010	27.58	27.70	27.49	27.58	17,281	+0.34(+1.23%)
Jul 12, 2010	27.03	27.33	27.03	27.25	2,824,583	-0.02(-0.08%)
Jul 09, 2010	27.27	27.30	27.02	27.27	3,296,420	-0.09(-0.34%)
Jul 08, 2010	27.17	27.36	27.02	27.36	63,575	+0.17(+0.61%)
Jul 07, 2010	26.87	27.23	26.77	27.20	4,766,860	+0.43(+1.60%)
Jul 06, 2010	26.35	26.83	26.35	26.77	34,887	+0.43(+1.65%)
Jul 02, 2010	26.34	26.58	26.21	26.34	4,387,807	-0.28(-1.05%)

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.