Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.34	24.98	24.12	24.34	1,086,247	-0.28(-1.12%)
Sep 29, 2010	24.32	24.81	24.11	24.61	770,703	+0.19(+0.77%)
Sep 28, 2010	24.37	24.47	24.04	24.43	778	+0.05(+0.20%)
Sep 27, 2010	24.15	24.56	24.02	24.38	1,288,191	+0.30(+1.26%)
Sep 24, 2010	23.01	24.23	22.92	24.08	1,598,107	+1.40(+6.18%)
Sep 23, 2010	22.67	23.05	22.41	22.67	90,416	+0.00(+0.02%)
Sep 22, 2010	22.96	23.11	22.57	22.67	448,789	-0.33(-1.45%)
Sep 21, 2010	23.24	23.30	22.92	23.00	632,824	-0.33(-1.41%)
Sep 20, 2010	22.80	23.45	22.72	23.33	883,188	+0.63(+2.78%)
Sep 17, 2010	22.70	22.79	22.22	22.70	765,264	+0.28(+1.27%)
Sep 15, 2010	22.12	22.50	21.96	22.42	583,690	+0.22(+0.99%)
Sep 14, 2010	22.48	22.54	22.15	22.19	745,967	-0.36(-1.59%)
Sep 13, 2010	22.41	22.86	22.39	22.55	913,602	+0.47(+2.13%)
Sep 10, 2010	22.06	22.14	21.76	22.08	542,389	+0.10(+0.46%)
Sep 09, 2010	21.96	22.06	21.78	21.98	856,893	+0.35(+1.61%)
Sep 08, 2010	21.17	21.75	21.10	21.63	984,740	+0.58(+2.77%)
Sep 07, 2010	21.36	21.40	20.92	21.05	2,621	-0.46(-2.14%)
Sep 03, 2010	21.68	21.80	21.31	21.51	794,248	+0.10(+0.49%)
Sep 02, 2010	20.85	21.47	20.75	21.41	1,950	+0.50(+2.40%)
Sep 01, 2010	20.31	21.05	20.26	20.90	1,072,931	+1.00(+5.03%)
Aug 31, 2010	19.88	20.21	19.67	19.90	2,407	-0.05(-0.24%)
Aug 30, 2010	20.55	20.65	19.93	19.95	584,100	-0.69(-3.33%)
Aug 27, 2010	20.64	20.68	19.75	20.64	862,400	+0.57(+2.85%)
Aug 26, 2010	20.50	20.67	20.04	20.07	687,749	-0.36(-1.78%)
Aug 25, 2010	19.75	20.50	19.67	20.43	1,818	+0.49(+2.46%)
Aug 24, 2010	19.73	20.23	19.37	19.94	7,390	-0.09(-0.45%)
Aug 23, 2010	20.58	20.68	20.00	20.03	627,236	-0.43(-2.12%)
Aug 20, 2010	20.30	20.53	20.11	20.46	587,919	+0.09(+0.44%)
Aug 19, 2010	20.85	20.85	20.16	20.37	6,353	-0.59(-2.82%)
Aug 18, 2010	20.88	21.26	20.56	20.96	28,541	+0.09(+0.45%)
Aug 17, 2010	20.61	21.24	20.53	20.87	4,386	+0.48(+2.35%)
Aug 16, 2010	20.27	20.55	20.04	20.39	1,323,746	+0.03(+0.15%)
Aug 13, 2010	20.36	20.91	20.33	20.36	1,028,435	-0.57(-2.73%)
Aug 12, 2010	20.23	21.08	20.23	20.93	1,516,058	+0.27(+1.28%)
Aug 11, 2010	21.26	21.26	20.62	20.67	7,960	-0.95(-4.38%)
Aug 10, 2010	22.02	22.03	21.52	21.62	1,241,446	-0.63(-2.84%)
Aug 09, 2010	22.23	22.39	22.08	22.25	855,823	+0.37(+1.69%)
Aug 06, 2010	21.88	22.15	21.55	21.88	1,028,379	-0.39(-1.76%)
Aug 05, 2010	22.31	22.50	22.21	22.27	791,340	-0.26(-1.15%)
Aug 04, 2010	22.44	22.62	22.30	22.53	849,205	+0.23(+1.02%)
Aug 03, 2010	22.73	22.73	22.23	22.30	1,021,470	-0.43(-1.91%)
Aug 02, 2010	22.60	22.93	22.50	22.73	1,121,383	+0.41(+1.86%)
Jul 30, 2010	22.34	22.55	21.95	22.32	891,582	-0.01(-0.03%)
Jul 29, 2010	22.65	22.76	21.96	22.33	872,886	-0.05(-0.23%)
Jul 28, 2010	22.38	22.94	22.25	22.38	2,970	-0.44(-1.94%)
Jul 27, 2010	23.57	23.67	22.77	22.82	1,514,227	-0.59(-2.51%)
Jul 26, 2010	23.17	23.41	23.03	23.41	1,727,914	+0.38(+1.63%)
Jul 23, 2010	22.59	23.06	22.43	23.03	1,439,131	+0.30(+1.34%)
Jul 22, 2010	22.14	22.98	22.14	22.73	2,983,567	+0.82(+3.76%)
Jul 21, 2010	22.57	22.73	21.90	21.90	3,225,648	-0.47(-2.11%)
Jul 20, 2010	22.97	23.53	22.18	22.37	6,218,786	+0.12(+0.52%)
Jul 19, 2010	21.46	22.30	21.46	22.26	2,034,155	+0.88(+4.10%)
Jul 16, 2010	21.38	22.44	21.37	21.38	2,204,186	-1.01(-4.50%)
Jul 15, 2010	22.62	22.62	22.13	22.39	1,471,524	-0.20(-0.89%)
Jul 14, 2010	22.53	22.81	22.48	22.59	1,780,753	-0.07(-0.30%)
Jul 13, 2010	22.66	22.77	21.65	22.66	7,262	+1.34(+6.28%)
Jul 12, 2010	20.77	21.71	20.77	21.32	2,006,559	+0.46(+2.18%)
Jul 09, 2010	20.86	20.86	20.38	20.86	690,129	+0.39(+1.92%)
Jul 08, 2010	20.47	20.85	20.24	20.47	2,208	-0.01(-0.07%)
Jul 07, 2010	19.56	20.56	19.55	20.48	1,342,324	+0.94(+4.79%)
Jul 06, 2010	19.55	20.46	19.35	19.55	5,296	-0.16(-0.79%)
Jul 02, 2010	19.70	20.22	19.57	19.70	993,881	-0.34(-1.69%)

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.