Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.98	36.52	35.70	35.98	29,017	+0.04(+0.10%)
Sep 29, 2010	36.08	36.14	35.70	35.94	1,996,263	-0.28(-0.77%)
Sep 28, 2010	36.12	36.28	35.55	36.22	16,920	+0.09(+0.25%)
Sep 27, 2010	36.67	36.74	36.06	36.13	1,905,068	-0.53(-1.45%)
Sep 24, 2010	36.01	36.81	35.86	36.66	2,651,402	+1.14(+3.21%)
Sep 23, 2010	35.52	36.47	35.48	35.52	3,031,461	-0.95(-2.60%)
Sep 22, 2010	36.80	36.98	36.23	36.47	2,571,075	-0.37(-1.00%)
Sep 21, 2010	37.83	38.01	36.70	36.84	3,211,026	-1.13(-2.98%)
Sep 20, 2010	37.24	38.05	37.11	37.97	2,534,113	+0.86(+2.32%)
Sep 17, 2010	37.11	37.11	36.56	37.11	2,906,204	+0.04(+0.11%)
Sep 15, 2010	36.78	37.20	36.49	37.07	2,020,037	+0.21(+0.57%)
Sep 14, 2010	36.75	37.08	36.61	36.86	5,556	-0.08(-0.22%)
Sep 13, 2010	36.86	37.00	36.51	36.94	1,702,959	+0.49(+1.34%)
Sep 10, 2010	36.29	36.54	36.07	36.45	1,229,160	+0.16(+0.44%)
Sep 09, 2010	37.27	37.36	36.15	36.29	2,978	-0.45(-1.22%)
Sep 08, 2010	36.54	36.90	36.52	36.74	18,314	+0.26(+0.71%)
Sep 07, 2010	36.91	37.12	36.47	36.48	330	-0.82(-2.20%)
Sep 03, 2010	37.08	37.35	36.67	37.30	2,670,986	+0.56(+1.52%)
Sep 02, 2010	36.53	36.87	36.41	36.74	22,345	+0.27(+0.74%)
Sep 01, 2010	35.76	36.61	35.57	36.47	4,715,595	+1.22(+3.46%)
Aug 31, 2010	35.21	35.59	34.98	35.25	8,413	-0.23(-0.65%)
Aug 30, 2010	35.04	35.89	34.91	35.48	3,769,511	+0.37(+1.05%)
Aug 27, 2010	35.11	35.16	33.84	35.11	3,557,076	+0.69(+2.00%)
Aug 26, 2010	34.42	34.94	34.24	34.42	2,806,362	-0.06(-0.17%)
Aug 25, 2010	33.65	34.54	33.60	34.48	5,654	+0.68(+2.01%)
Aug 24, 2010	33.70	34.08	33.37	33.80	392	-0.29(-0.85%)
Aug 23, 2010	34.31	34.49	34.03	34.09	1,681,956	-0.10(-0.29%)
Aug 20, 2010	33.94	34.24	33.78	34.19	2,077,633	+0.02(+0.06%)
Aug 19, 2010	34.73	34.81	33.84	34.17	19,001	-0.68(-1.95%)
Aug 18, 2010	35.40	35.42	34.75	34.85	5,137	-0.35(-0.99%)
Aug 17, 2010	34.81	35.36	34.57	35.20	6,882	+0.66(+1.91%)
Aug 16, 2010	34.35	34.87	34.30	34.54	2,116,366	+0.03(+0.09%)
Aug 13, 2010	34.51	34.78	34.31	34.51	2,427,775	+0.11(+0.32%)
Aug 12, 2010	34.34	34.80	34.22	34.40	2,642,140	-0.39(-1.12%)
Aug 11, 2010	34.72	35.09	34.38	34.79	7,985	-0.54(-1.53%)
Aug 10, 2010	35.19	35.59	35.02	35.33	64,105	-0.29(-0.81%)
Aug 09, 2010	35.61	35.70	35.38	35.62	2,258,011	+0.32(+0.91%)
Aug 06, 2010	35.30	35.36	34.61	35.30	3,174,636	+0.04(+0.11%)
Aug 05, 2010	35.02	35.58	34.94	35.26	4,206,515	-1.20(-3.29%)
Aug 04, 2010	36.16	36.69	36.06	36.46	19,747	+0.34(+0.94%)
Aug 03, 2010	36.15	36.72	35.88	36.12	5,654	-0.67(-1.82%)
Aug 02, 2010	36.15	36.86	36.00	36.79	3,426,020	+1.32(+3.72%)
Jul 30, 2010	35.47	35.61	34.78	35.47	2,985,681	+0.17(+0.48%)
Jul 29, 2010	35.50	35.64	34.81	35.30	3,292,251	+0.00(+0.00%)
Jul 28, 2010	35.30	35.71	35.05	35.30	4,179	-0.28(-0.79%)
Jul 27, 2010	35.58	36.31	35.31	35.58	3,141	-0.36(-1.00%)
Jul 26, 2010	34.93	35.99	34.93	35.94	3,089,719	+0.81(+2.31%)
Jul 23, 2010	34.75	35.21	34.33	35.13	3,459,220	+0.17(+0.49%)
Jul 22, 2010	34.20	35.20	34.17	34.96	3,920,812	+1.22(+3.62%)
Jul 21, 2010	34.73	34.89	33.62	33.74	3,772,133	-0.95(-2.74%)
Jul 20, 2010	34.69	34.79	33.56	34.69	3,031,905	+0.59(+1.73%)
Jul 19, 2010	33.59	34.31	33.08	34.10	3,010,836	+0.64(+1.91%)
Jul 16, 2010	33.46	34.18	33.25	33.46	3,955,518	-0.40(-1.18%)
Jul 15, 2010	34.30	34.30	33.54	33.86	2,630,482	-0.44(-1.28%)
Jul 14, 2010	34.06	34.50	33.60	34.30	57,429	-0.03(-0.09%)
Jul 13, 2010	33.93	34.46	33.81	34.33	3,127,543	+0.78(+2.32%)
Jul 12, 2010	33.43	33.78	33.12	33.55	2,740,873	+0.04(+0.12%)
Jul 09, 2010	33.51	33.52	32.56	33.51	2,973,513	+0.68(+2.07%)
Jul 08, 2010	33.16	33.35	32.35	32.83	30,751	-0.01(-0.03%)
Jul 07, 2010	31.55	32.86	31.52	32.84	5,355,481	+1.42(+4.52%)
Jul 06, 2010	31.42	32.67	31.08	31.42	3,158	-0.33(-1.04%)
Jul 02, 2010	31.75	32.36	31.64	31.75	4,265,189	-0.32(-1.00%)

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.