Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.21	25.85	25.19	25.21	17,185	-0.40(-1.57%)
Sep 29, 2010	24.97	25.73	24.97	25.62	1,792,431	+0.52(+2.06%)
Sep 28, 2010	25.16	25.23	24.61	25.10	1,525,435	+0.10(+0.41%)
Sep 27, 2010	24.61	25.24	24.61	24.99	1,450,074	-0.25(-0.99%)
Sep 24, 2010	24.52	25.28	24.50	25.24	1,665,994	+1.08(+4.46%)
Sep 23, 2010	24.04	24.67	24.04	24.17	2,846,381	-0.16(-0.67%)
Sep 22, 2010	24.35	24.79	24.10	24.33	2,128,381	-0.17(-0.70%)
Sep 21, 2010	24.15	24.62	23.73	24.50	3,439,295	+0.30(+1.25%)
Sep 20, 2010	23.57	24.26	23.45	24.20	3,063,463	+0.61(+2.60%)
Sep 17, 2010	23.59	23.67	23.32	23.59	5,509,969	+0.14(+0.59%)
Sep 15, 2010	23.04	23.57	22.93	23.45	2,477,907	+0.25(+1.08%)
Sep 14, 2010	22.98	23.46	22.80	23.20	11,644	+0.12(+0.52%)
Sep 13, 2010	22.98	23.42	22.97	23.08	2,482,930	+0.35(+1.52%)
Sep 10, 2010	22.51	22.89	22.40	22.73	2,897,760	+0.27(+1.19%)
Sep 09, 2010	23.26	23.34	22.36	22.47	3,067,793	-0.50(-2.18%)
Sep 08, 2010	22.85	23.04	22.47	22.97	2,926,065	+0.63(+2.82%)
Sep 07, 2010	22.79	22.81	22.34	22.34	2,409,516	-0.49(-2.15%)
Sep 03, 2010	22.54	22.87	22.47	22.83	2,187,456	+0.59(+2.64%)
Sep 02, 2010	21.53	22.25	21.48	22.24	382	+0.59(+2.71%)
Sep 01, 2010	21.55	21.94	21.48	21.66	3,907,723	+0.51(+2.41%)
Aug 31, 2010	21.14	21.52	21.01	21.15	9,917	-0.35(-1.65%)
Aug 30, 2010	21.58	21.85	21.46	21.50	3,472,357	-0.14(-0.64%)
Aug 27, 2010	21.52	21.84	21.49	21.64	8,263,105	-0.05(-0.24%)
Aug 26, 2010	21.95	22.27	21.60	21.69	2,009,197	-0.22(-0.98%)
Aug 25, 2010	21.53	21.99	21.22	21.91	3,218,818	+0.14(+0.63%)
Aug 24, 2010	21.68	21.97	21.42	21.77	3,938,933	-0.22(-0.98%)
Aug 23, 2010	22.72	22.80	21.97	21.98	3,798,002	-0.65(-2.86%)
Aug 20, 2010	22.89	22.98	22.57	22.63	2,893,444	-0.29(-1.28%)
Aug 19, 2010	22.91	23.29	22.80	22.92	2,697,821	-0.21(-0.89%)
Aug 18, 2010	23.10	23.25	22.87	23.13	1,342,124	+0.05(+0.22%)
Aug 17, 2010	23.23	23.29	22.98	23.08	2,309,139	+0.13(+0.56%)
Aug 16, 2010	22.83	23.13	22.76	22.95	2,268,405	-0.11(-0.49%)
Aug 13, 2010	23.06	23.25	22.94	23.06	2,366,075	+0.06(+0.26%)
Aug 12, 2010	22.93	23.34	22.83	23.00	2,775,960	-0.46(-1.95%)
Aug 11, 2010	23.76	23.89	23.34	23.46	1,671,018	-0.68(-2.82%)
Aug 10, 2010	24.41	24.42	24.11	24.14	2,797,158	-0.40(-1.62%)
Aug 09, 2010	24.28	24.66	24.26	24.54	1,632,775	+0.32(+1.32%)
Aug 06, 2010	24.22	24.27	23.54	24.22	3,299,737	+0.28(+1.15%)
Aug 05, 2010	23.81	23.98	23.77	23.94	2,310,553	-0.11(-0.47%)
Aug 04, 2010	23.23	24.05	23.16	24.05	2,126,467	+0.85(+3.68%)
Aug 03, 2010	23.39	23.70	23.16	23.20	2,066,452	-0.38(-1.61%)
Aug 02, 2010	23.56	23.67	23.13	23.58	2,246,294	+0.28(+1.22%)
Jul 30, 2010	23.29	23.47	22.65	23.29	4,024,503	-0.07(-0.30%)
Jul 29, 2010	23.35	23.76	22.91	23.36	2,586,312	+0.27(+1.16%)
Jul 28, 2010	23.40	23.67	23.00	23.10	1,999,951	-0.35(-1.47%)
Jul 27, 2010	23.39	23.46	22.97	23.44	3,502,999	+0.27(+1.15%)
Jul 26, 2010	22.51	23.42	22.51	23.17	2,806,886	+0.71(+3.15%)
Jul 23, 2010	22.03	22.58	21.97	22.47	2,617,076	+0.24(+1.09%)
Jul 22, 2010	22.10	22.60	21.79	22.22	3,644,094	+0.26(+1.18%)
Jul 21, 2010	22.05	22.26	21.57	21.97	4,268,636	-0.03(-0.12%)
Jul 20, 2010	21.22	22.10	20.70	21.99	5,496,604	-0.01(-0.04%)
Jul 19, 2010	21.86	22.23	21.76	22.00	2,188,936	+0.11(+0.51%)
Jul 16, 2010	21.89	22.02	21.56	21.89	3,965,691	-0.15(-0.67%)
Jul 15, 2010	22.06	22.22	21.76	22.03	2,300,615	-0.01(-0.04%)
Jul 14, 2010	22.16	22.50	21.97	22.04	4,206,298	-0.32(-1.43%)
Jul 13, 2010	22.37	23.04	22.22	22.36	7,020,531	+0.55(+2.53%)
Jul 12, 2010	21.29	21.81	21.15	21.81	2,732,867	+0.17(+0.80%)
Jul 09, 2010	21.64	21.72	21.11	21.64	4,316,489	+0.20(+0.93%)
Jul 08, 2010	21.58	21.85	21.24	21.44	4,356,418	-0.41(-1.89%)
Jul 07, 2010	20.84	21.88	20.58	21.85	3,267,840	+0.81(+3.85%)
Jul 06, 2010	21.51	21.78	20.85	21.04	1,682	-0.16(-0.77%)
Jul 02, 2010	21.21	21.49	21.02	21.21	2,336,330	-0.06(-0.28%)

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.