Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	32.03	32.44	31.54	31.97	802,683	+0.10(+0.31%)
Sep 29, 2010	31.67	32.00	31.54	31.87	878,187	+0.10(+0.31%)
Sep 28, 2010	31.47	31.83	31.12	31.77	762,282	+0.41(+1.31%)
Sep 27, 2010	31.46	31.59	31.23	31.36	669,788	-0.24(-0.76%)
Sep 24, 2010	31.06	31.62	30.86	31.60	823,255	+0.92(+3.00%)
Sep 23, 2010	30.45	30.99	30.39	30.68	1,026,437	-0.01(-0.03%)
Sep 22, 2010	30.77	31.08	30.39	30.69	863,366	-0.01(-0.03%)
Sep 21, 2010	30.92	30.99	30.57	30.70	669,367	-0.22(-0.71%)
Sep 20, 2010	30.78	31.00	30.54	30.92	766,195	+0.26(+0.85%)
Sep 17, 2010	30.55	30.75	30.30	30.66	1,966,048	+0.08(+0.26%)
Sep 15, 2010	30.00	30.61	29.93	30.58	819,120	+0.40(+1.33%)
Sep 14, 2010	29.94	30.30	29.78	30.18	683,425	+0.10(+0.33%)
Sep 13, 2010	30.00	30.33	29.95	30.08	701,831	+0.21(+0.70%)
Sep 10, 2010	29.78	29.98	29.49	29.87	635,872	+0.22(+0.74%)
Sep 09, 2010	29.49	29.70	29.34	29.65	582,449	+0.43(+1.47%)
Sep 08, 2010	29.26	29.40	29.08	29.22	590,417	+0.02(+0.07%)
Sep 07, 2010	29.64	29.64	29.16	29.20	720,164	-0.64(-2.14%)
Sep 03, 2010	29.68	29.86	29.55	29.84	1,037,266	+0.48(+1.63%)
Sep 02, 2010	28.62	29.37	28.56	29.36	1,094,931	+0.80(+2.80%)
Sep 01, 2010	28.08	28.78	28.06	28.56	1,080,153	+0.78(+2.81%)
Aug 31, 2010	28.11	28.17	27.76	27.78	1,803,644	-0.35(-1.24%)
Aug 30, 2010	28.72	28.79	28.12	28.13	783,680	-0.73(-2.53%)
Aug 27, 2010	28.50	28.97	28.17	28.86	1,187,095	+0.43(+1.51%)
Aug 26, 2010	29.05	29.05	28.10	28.43	1,491,770	-0.47(-1.63%)
Aug 25, 2010	28.50	29.04	28.34	28.90	1,472,417	+0.15(+0.52%)
Aug 24, 2010	29.16	29.23	28.55	28.75	1,222,534	-0.65(-2.21%)
Aug 23, 2010	29.60	29.89	29.37	29.40	1,077,611	-0.06(-0.20%)
Aug 20, 2010	29.89	29.98	29.45	29.46	1,888,160	-0.67(-2.22%)
Aug 19, 2010	30.69	30.72	29.98	30.13	842,931	-0.66(-2.14%)
Aug 18, 2010	30.72	31.16	30.50	30.79	629,686	-0.05(-0.18%)
Aug 17, 2010	30.53	31.07	30.34	30.84	605,685	+0.61(+2.03%)
Aug 16, 2010	30.12	30.41	29.99	30.23	550,517	-0.01(-0.03%)
Aug 13, 2010	30.46	30.53	30.23	30.24	680,939	-0.37(-1.21%)
Aug 12, 2010	30.57	30.84	30.49	30.61	907,945	-0.28(-0.91%)
Aug 11, 2010	31.03	31.23	30.59	30.89	1,464,823	-0.73(-2.31%)
Aug 10, 2010	31.58	31.89	31.24	31.62	1,218,204	-0.15(-0.47%)
Aug 09, 2010	31.68	31.80	31.39	31.77	650,324	+0.21(+0.67%)
Aug 06, 2010	31.33	31.59	30.86	31.56	1,192,338	+0.01(+0.03%)
Aug 05, 2010	31.59	31.75	31.32	31.55	1,566,783	-0.09(-0.28%)
Aug 04, 2010	31.13	31.75	30.98	31.64	1,134,827	+0.53(+1.70%)
Aug 03, 2010	30.63	31.20	30.59	31.11	1,132,290	+0.25(+0.81%)
Aug 02, 2010	30.43	30.93	30.42	30.86	1,554,006	+0.84(+2.80%)
Jul 30, 2010	28.96	30.06	28.48	30.02	1,986,684	+0.98(+3.37%)
Jul 29, 2010	29.36	29.68	28.35	29.04	3,490,764	-0.42(-1.43%)
Jul 28, 2010	29.14	29.51	28.84	29.46	2,285,427	+0.08(+0.27%)
Jul 27, 2010	29.89	30.03	29.32	29.38	1,349,980	-0.42(-1.41%)
Jul 26, 2010	29.20	29.85	29.08	29.80	889,013	+0.55(+1.88%)
Jul 23, 2010	29.11	29.44	29.03	29.25	1,028,695	+0.12(+0.41%)
Jul 22, 2010	28.59	29.36	28.59	29.13	1,287,957	+0.60(+2.10%)
Jul 21, 2010	29.06	29.40	28.44	28.53	1,036,921	-0.77(-2.63%)
Jul 20, 2010	28.44	29.36	28.30	29.30	1,733,889	+0.49(+1.70%)
Jul 19, 2010	29.31	29.49	28.76	28.81	3,060,733	-0.44(-1.50%)
Jul 16, 2010	30.40	30.40	29.24	29.25	1,118,305	-1.17(-3.85%)
Jul 15, 2010	30.39	30.62	30.07	30.42	983,429	+0.01(+0.03%)
Jul 14, 2010	30.65	30.80	30.30	30.41	889,339	-0.36(-1.17%)
Jul 13, 2010	30.34	30.97	30.34	30.77	667,954	+0.60(+1.99%)
Jul 12, 2010	30.02	30.25	29.91	30.17	547,220	-0.05(-0.17%)
Jul 09, 2010	30.18	30.35	30.00	30.22	505,370	+0.04(+0.13%)
Jul 08, 2010	30.63	30.78	29.94	30.18	1,195,259	-0.30(-0.98%)
Jul 07, 2010	29.82	30.51	29.50	30.48	1,407,275	+0.83(+2.80%)
Jul 06, 2010	30.05	30.75	29.43	29.65	1,469,226	+0.26(+0.88%)
Jul 02, 2010	29.48	29.55	29.14	29.39	879,130	-0.04(-0.14%)

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.