Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	39.37	39.44	38.73	39.36	3,333	+0.74(+1.91%)
Sep 29, 2010	38.77	38.92	38.60	38.63	1,008,126	-0.15(-0.38%)
Sep 28, 2010	37.94	38.81	37.80	38.77	1,312,705	+0.92(+2.43%)
Sep 27, 2010	38.24	38.24	37.64	37.86	682,872	-0.40(-1.04%)
Sep 24, 2010	38.19	38.41	38.00	38.25	1,258,650	+0.28(+0.74%)
Sep 23, 2010	37.97	38.47	37.78	37.97	137	-0.12(-0.31%)
Sep 22, 2010	38.18	38.38	38.07	38.09	1,399,514	-0.10(-0.26%)
Sep 21, 2010	38.57	38.88	38.10	38.19	2,098,868	-0.51(-1.31%)
Sep 20, 2010	37.58	38.84	37.58	38.70	1,645,203	+1.12(+2.98%)
Sep 17, 2010	37.58	37.61	37.26	37.58	1,907,338	-0.12(-0.33%)
Sep 15, 2010	36.83	37.70	36.77	37.70	1,371,414	+0.74(+2.00%)
Sep 14, 2010	36.57	37.15	36.54	36.96	1,179,878	+0.36(+0.98%)
Sep 13, 2010	37.33	37.34	36.42	36.60	1,941,833	-0.56(-1.51%)
Sep 10, 2010	36.23	37.33	36.19	37.16	2,312,975	+0.88(+2.42%)
Sep 09, 2010	35.67	36.33	35.56	36.28	1,963,516	+0.90(+2.55%)
Sep 08, 2010	35.54	35.77	35.32	35.38	2,839,015	-0.07(-0.20%)
Sep 07, 2010	35.55	35.95	35.44	35.45	204	-0.30(-0.85%)
Sep 03, 2010	35.20	35.78	35.18	35.75	2,250,846	+0.72(+2.07%)
Sep 02, 2010	34.91	35.11	34.79	35.03	281	+0.06(+0.18%)
Sep 01, 2010	34.13	35.02	34.13	34.97	1,685,409	+1.06(+3.12%)
Aug 31, 2010	33.86	34.47	33.77	33.91	6,841	-0.62(-1.78%)
Aug 30, 2010	34.76	34.94	34.52	34.52	1,381,709	-0.23(-0.67%)
Aug 27, 2010	34.76	35.09	34.34	34.76	1,774,747	-0.28(-0.80%)
Aug 26, 2010	35.04	35.46	34.79	35.04	128	-0.29(-0.82%)
Aug 25, 2010	35.01	35.47	34.95	35.33	1,749,007	+0.20(+0.58%)
Aug 24, 2010	35.62	35.73	34.98	35.12	255	-0.83(-2.32%)
Aug 23, 2010	36.24	36.63	35.90	35.96	1,082,136	-0.15(-0.41%)
Aug 20, 2010	35.73	36.20	35.73	36.10	1,261,385	+0.09(+0.26%)
Aug 19, 2010	36.86	37.00	35.98	36.01	255	-1.06(-2.86%)
Aug 18, 2010	37.06	37.19	36.81	37.07	911,284	-0.06(-0.17%)
Aug 17, 2010	36.97	37.25	36.77	37.13	1,421,093	+0.48(+1.32%)
Aug 16, 2010	36.62	36.84	36.30	36.65	1,257,329	-0.22(-0.59%)
Aug 13, 2010	36.87	37.12	36.64	36.87	1,121,895	-0.04(-0.11%)
Aug 12, 2010	36.32	37.13	36.15	36.91	1,388,043	+0.05(+0.15%)
Aug 11, 2010	37.61	37.61	36.62	36.85	204	-1.14(-2.99%)
Aug 10, 2010	37.47	38.13	37.29	37.99	1,641,055	+0.33(+0.87%)
Aug 09, 2010	37.51	37.78	37.47	37.66	1,141,410	+0.21(+0.56%)
Aug 06, 2010	37.45	37.51	36.99	37.45	1,632,425	-0.07(-0.19%)
Aug 05, 2010	37.47	37.52	36.98	37.52	1,347,822	-0.06(-0.17%)
Aug 04, 2010	36.90	37.69	36.89	37.58	1,900,394	+0.63(+1.71%)
Aug 03, 2010	37.22	37.58	36.90	36.95	2,905,774	-0.51(-1.35%)
Aug 02, 2010	36.98	37.52	36.73	37.46	2,318,870	+0.88(+2.40%)
Jul 30, 2010	36.58	36.68	35.73	36.58	2,730,097	+0.53(+1.47%)
Jul 29, 2010	36.35	36.77	35.84	36.05	2,883,530	-0.10(-0.28%)
Jul 28, 2010	36.15	36.32	35.57	36.15	152	+0.21(+0.58%)
Jul 27, 2010	35.94	36.23	35.47	35.94	204	+0.40(+1.14%)
Jul 26, 2010	35.01	35.59	34.87	35.54	2,546,776	+0.73(+2.10%)
Jul 23, 2010	34.67	35.14	34.55	34.80	3,931,883	+0.12(+0.34%)
Jul 22, 2010	36.67	36.67	34.21	34.69	256	-1.67(-4.58%)
Jul 21, 2010	36.13	37.24	35.83	36.35	6,925,431	-2.53(-6.51%)
Jul 20, 2010	38.88	38.91	37.99	38.88	2,028,450	+0.41(+1.07%)
Jul 19, 2010	38.37	38.82	38.15	38.47	1,487,204	+0.10(+0.26%)
Jul 16, 2010	38.37	39.32	38.23	38.37	1,160,283	-1.10(-2.78%)
Jul 15, 2010	39.33	39.79	39.03	39.47	985,171	+0.08(+0.20%)
Jul 14, 2010	39.19	39.61	38.94	39.39	1,091,325	+0.07(+0.18%)
Jul 13, 2010	38.71	39.37	38.50	39.32	1,473,512	+0.81(+2.10%)
Jul 12, 2010	38.63	38.84	38.33	38.51	1,600,319	-0.20(-0.52%)
Jul 09, 2010	38.71	38.88	38.45	38.71	1,197,186	-0.12(-0.30%)
Jul 08, 2010	38.88	39.13	38.66	38.83	1,230,174	+0.09(+0.22%)
Jul 07, 2010	38.19	38.78	37.94	38.74	1,899,616	+0.67(+1.76%)
Jul 06, 2010	38.69	38.69	37.86	38.07	957	-0.23(-0.59%)
Jul 02, 2010	38.30	38.55	38.05	38.30	1,440,562	-0.09(-0.22%)

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.