Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.79	33.80	33.33	33.48	2,716,575	-0.32(-0.95%)
Sep 29, 2010	33.61	33.91	33.52	33.80	2,606,584	+0.08(+0.24%)
Sep 28, 2010	33.98	34.03	33.46	33.72	1,952,970	-0.10(-0.30%)
Sep 27, 2010	33.85	34.07	33.72	33.82	1,262,155	+0.05(+0.15%)
Sep 24, 2010	33.85	33.90	33.65	33.77	1,674,490	+0.05(+0.15%)
Sep 23, 2010	33.76	33.85	33.45	33.72	1,904,697	-0.06(-0.18%)
Sep 22, 2010	33.51	34.00	33.51	33.78	1,417,309	+0.28(+0.84%)
Sep 21, 2010	33.75	33.75	33.32	33.50	1,596,620	-0.17(-0.50%)
Sep 20, 2010	33.58	33.76	33.42	33.67	1,951,992	+0.21(+0.63%)
Sep 17, 2010	33.45	33.58	33.20	33.46	5,027,172	+0.35(+1.06%)
Sep 15, 2010	33.07	33.19	32.87	33.11	1,516,913	+0.04(+0.12%)
Sep 14, 2010	32.75	33.19	32.75	33.07	1,843,942	+0.32(+0.98%)
Sep 13, 2010	32.95	32.95	32.70	32.75	3,666,966	-0.24(-0.73%)
Sep 10, 2010	32.68	33.00	32.40	32.99	4,329,418	+0.14(+0.43%)
Sep 09, 2010	32.97	33.00	32.66	32.85	3,537,007	+0.08(+0.24%)
Sep 08, 2010	33.10	33.28	32.77	32.77	1,983,899	-0.32(-0.97%)
Sep 07, 2010	32.97	33.13	32.87	33.09	2,818,039	+0.10(+0.30%)
Sep 03, 2010	33.06	33.31	32.75	32.99	2,397,867	+0.04(+0.12%)
Sep 02, 2010	32.96	33.00	32.77	32.95	2,131,995	+0.10(+0.30%)
Sep 01, 2010	33.59	33.75	32.76	32.85	3,184,215	-0.52(-1.56%)
Aug 31, 2010	33.05	33.72	33.05	33.37	2,326,563	+0.13(+0.39%)
Aug 30, 2010	33.24	33.40	33.04	33.24	1,187,957	-0.09(-0.27%)
Aug 27, 2010	32.72	33.40	32.50	33.33	1,843,704	+0.68(+2.08%)
Aug 26, 2010	32.71	32.89	32.52	32.65	1,452,794	-0.12(-0.37%)
Aug 25, 2010	33.06	33.25	32.51	32.77	2,374,576	-0.51(-1.53%)
Aug 24, 2010	33.24	33.58	33.06	33.28	2,699,586	-0.19(-0.57%)
Aug 23, 2010	32.78	33.50	32.78	33.47	2,468,524	+0.77(+2.35%)
Aug 20, 2010	32.69	32.74	32.53	32.70	1,045,975	+0.02(+0.06%)
Aug 19, 2010	32.57	32.75	32.43	32.68	1,618,216	+0.12(+0.37%)
Aug 18, 2010	32.19	32.57	32.05	32.56	1,546,337	+0.44(+1.37%)
Aug 17, 2010	32.05	32.25	32.00	32.12	1,199,443	+0.08(+0.25%)
Aug 16, 2010	32.05	32.20	32.00	32.04	873,291	-0.02(-0.06%)
Aug 13, 2010	32.06	32.13	32.00	32.06	1,306,939	-0.01(-0.03%)
Aug 12, 2010	31.88	32.17	31.80	32.07	1,902,110	+0.01(+0.03%)
Aug 11, 2010	32.24	32.35	31.93	32.06	1,501,743	-0.34(-1.05%)
Aug 10, 2010	32.40	32.54	32.26	32.40	2,201,229	-0.07(-0.22%)
Aug 09, 2010	32.35	32.50	32.26	32.47	920,546	+0.24(+0.74%)
Aug 06, 2010	32.17	32.37	31.90	32.23	1,688,910	+0.07(+0.22%)
Aug 05, 2010	32.04	32.50	31.70	32.16	4,707,378	+0.56(+1.77%)
Aug 04, 2010	31.12	31.63	31.12	31.60	1,119,387	+0.51(+1.64%)
Aug 03, 2010	31.55	31.65	31.07	31.09	1,767,971	-0.36(-1.14%)
Jul 30, 2010	31.48	31.57	31.31	31.45	1,367,380	-0.12(-0.38%)
Jul 29, 2010	31.60	31.90	31.42	31.57	2,720,244	+0.11(+0.35%)
Jul 28, 2010	32.00	32.08	31.40	31.46	2,398,057	-0.48(-1.50%)
Jul 27, 2010	32.43	32.50	31.94	31.94	1,469,077	-0.30(-0.93%)
Jul 26, 2010	32.10	32.50	32.04	32.24	1,181,754	+0.26(+0.81%)
Jul 23, 2010	31.78	32.04	31.72	31.98	1,593,749	+0.19(+0.60%)
Jul 22, 2010	31.41	31.84	31.41	31.79	2,038,797	+0.41(+1.31%)
Jul 21, 2010	31.51	31.53	31.22	31.38	1,049,247	-0.12(-0.38%)
Jul 20, 2010	31.35	31.53	31.30	31.50	794,874	+0.00(+0.00%)
Jul 19, 2010	31.50	31.50	31.24	31.50	922,264	+0.08(+0.25%)
Jul 16, 2010	31.67	31.72	31.29	31.42	1,893,869	-0.34(-1.07%)
Jul 15, 2010	31.63	31.76	31.17	31.76	2,249,670	+0.11(+0.35%)
Jul 14, 2010	31.77	31.94	31.56	31.65	1,378,960	-0.09(-0.28%)
Jul 13, 2010	31.75	31.84	31.59	31.74	1,174,851	+0.23(+0.73%)
Jul 12, 2010	31.12	31.68	31.12	31.51	963,602	+0.43(+1.38%)
Jul 09, 2010	31.21	31.34	30.89	31.08	1,288,024	-0.09(-0.29%)
Jul 08, 2010	31.12	31.21	30.81	31.17	1,048,948	+0.20(+0.65%)
Jul 07, 2010	30.60	30.99	30.38	30.97	1,303,679	+0.39(+1.28%)
Jul 06, 2010	30.60	30.96	30.57	30.58	1,502,910	-0.42(-1.35%)

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.