Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	33.44	34.00	32.75	33.44	3,500	-0.20(-0.58%)
Sep 29, 2010	32.51	33.83	32.27	33.64	5,429,590	+0.89(+2.72%)
Sep 28, 2010	32.46	32.85	32.00	32.75	4,078,675	+0.27(+0.83%)
Sep 27, 2010	33.05	33.39	32.46	32.48	3,561,883	-0.57(-1.72%)
Sep 24, 2010	32.56	33.21	32.23	33.05	4,520,315	+0.77(+2.39%)
Sep 23, 2010	32.28	32.57	31.57	32.28	5,246,103	+0.08(+0.25%)
Sep 22, 2010	32.02	32.60	31.95	32.20	4,896,671	+0.11(+0.34%)
Sep 21, 2010	31.87	32.41	31.50	32.09	5,592,697	+0.15(+0.47%)
Sep 20, 2010	31.71	32.00	30.96	31.94	4,183,550	+0.50(+1.59%)
Sep 17, 2010	31.44	32.00	30.61	31.44	9,220,916	-1.08(-3.32%)
Sep 15, 2010	32.62	32.74	32.09	32.52	4,514,752	-0.36(-1.09%)
Sep 14, 2010	33.06	33.36	32.74	32.88	3,556,957	-0.18(-0.54%)
Sep 13, 2010	33.84	33.99	32.82	33.06	4,106,029	-0.31(-0.93%)
Sep 10, 2010	33.08	33.39	32.89	33.37	2,741,819	+0.43(+1.31%)
Sep 09, 2010	33.67	33.70	32.72	32.94	3,008,345	-0.28(-0.84%)
Sep 08, 2010	33.15	33.47	32.75	33.22	3,354,849	+0.18(+0.54%)
Sep 07, 2010	33.71	33.91	32.91	33.04	369	-1.03(-3.02%)
Sep 03, 2010	34.05	34.60	33.91	34.07	3,754,738	+0.29(+0.86%)
Sep 02, 2010	33.55	33.84	33.14	33.78	207	+0.23(+0.69%)
Sep 01, 2010	33.20	34.15	32.96	33.55	4,532,298	+0.83(+2.54%)
Aug 31, 2010	32.71	33.41	32.50	32.72	24,218	-0.50(-1.51%)
Aug 30, 2010	33.31	33.91	33.11	33.22	3,055,828	+0.11(+0.33%)
Aug 27, 2010	33.35	33.12	31.89	33.11	3,908,845	+0.64(+1.97%)
Aug 26, 2010	32.63	33.36	32.22	32.47	300	-0.44(-1.34%)
Aug 25, 2010	32.53	33.01	31.96	32.91	42,600	+0.10(+0.30%)
Aug 24, 2010	33.44	33.54	32.72	32.81	912	-1.07(-3.16%)
Aug 23, 2010	33.90	34.18	33.69	33.88	2,394,985	+0.17(+0.50%)
Aug 20, 2010	33.96	34.19	33.40	33.71	3,698,487	-0.61(-1.78%)
Aug 19, 2010	34.51	34.79	34.18	34.32	462	-0.47(-1.35%)
Aug 18, 2010	34.90	34.93	34.34	34.79	5,780,066	-0.17(-0.49%)
Aug 17, 2010	33.98	35.02	33.94	34.96	400	+1.43(+4.26%)
Aug 16, 2010	34.23	34.23	33.25	33.53	6,917,445	-0.94(-2.73%)
Aug 13, 2010	34.47	35.16	34.27	34.47	4,036,777	-0.19(-0.55%)
Aug 12, 2010	34.38	35.00	34.30	34.66	5,214,110	-0.27(-0.77%)
Aug 11, 2010	36.46	36.48	34.87	34.93	300	-2.14(-5.77%)
Aug 10, 2010	37.01	37.34	36.85	37.07	5,006,886	-0.55(-1.46%)
Aug 09, 2010	37.73	37.81	37.05	37.62	2,628,181	+0.17(+0.45%)
Aug 06, 2010	37.45	38.31	37.06	37.45	6,672,913	-1.01(-2.63%)
Aug 05, 2010	37.88	38.65	37.45	38.46	6,307,496	+0.32(+0.84%)
Aug 04, 2010	37.42	38.19	37.15	38.14	100	+0.86(+2.31%)
Aug 03, 2010	37.01	37.67	36.53	37.28	6,462,481	+0.15(+0.40%)
Aug 02, 2010	37.15	37.37	36.88	37.13	5,867,318	+0.68(+1.87%)
Jul 30, 2010	36.45	37.07	36.31	36.45	5,824,356	-0.28(-0.76%)
Jul 29, 2010	37.25	37.57	36.26	36.73	5,341,787	-0.61(-1.63%)
Jul 28, 2010	37.34	37.80	36.89	37.34	276	+0.00(+0.00%)
Jul 27, 2010	37.34	37.83	36.43	37.34	369	-0.24(-0.64%)
Jul 26, 2010	37.75	37.97	37.40	37.58	3,314,902	-0.17(-0.45%)
Jul 23, 2010	37.64	38.02	37.18	37.75	2,904,856	-0.11(-0.29%)
Jul 22, 2010	37.89	38.60	37.67	37.86	400	+0.49(+1.31%)
Jul 21, 2010	37.26	37.79	36.72	37.37	5,781,694	+0.51(+1.38%)
Jul 20, 2010	36.86	36.98	35.75	36.86	7,512,527	+0.50(+1.38%)
Jul 19, 2010	37.90	37.90	36.18	36.36	5,631,516	-1.05(-2.81%)
Jul 16, 2010	37.41	38.43	37.24	37.41	4,647,825	-1.40(-3.61%)
Jul 15, 2010	38.78	38.95	37.70	38.81	3,243,295	+0.05(+0.13%)
Jul 14, 2010	38.22	39.14	37.78	38.76	3,340,921	+0.40(+1.04%)
Jul 13, 2010	38.36	39.07	38.21	38.36	1,740	-0.01(-0.03%)
Jul 12, 2010	38.25	39.18	38.16	38.37	3,300,746	-0.04(-0.10%)
Jul 09, 2010	38.41	38.72	38.05	38.41	2,297,556	-0.26(-0.67%)
Jul 08, 2010	38.83	39.03	37.51	38.67	5,142,944	+0.43(+1.12%)
Jul 07, 2010	37.71	38.32	37.49	38.24	7,595,557	+0.58(+1.54%)
Jul 06, 2010	38.39	38.84	37.28	37.66	1,613	-0.09(-0.24%)
Jul 02, 2010	37.75	39.18	37.15	37.75	6,008,148	-1.08(-2.78%)

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.