Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	22.79	22.97	22.22	22.33	2,985,946	-0.26(-1.15%)
Sep 29, 2010	22.47	22.80	22.47	22.59	2,008,237	+0.01(+0.04%)
Sep 28, 2010	22.95	23.13	22.21	22.58	4,330,062	-0.88(-3.74%)
Sep 27, 2010	23.55	23.77	23.37	23.46	1,119,945	-0.10(-0.41%)
Sep 24, 2010	23.59	23.75	23.36	23.56	1,630,228	+0.26(+1.12%)
Sep 23, 2010	23.61	23.61	23.20	23.30	1,596,770	-0.46(-1.94%)
Sep 22, 2010	24.04	24.30	23.70	23.76	1,400,414	-0.28(-1.16%)
Sep 21, 2010	24.03	24.20	23.87	24.03	1,672,657	-0.09(-0.36%)
Sep 20, 2010	23.73	24.22	23.73	24.12	1,814,926	+0.45(+1.91%)
Sep 17, 2010	23.64	23.83	23.55	23.67	3,435,613	-0.17(-0.69%)
Sep 15, 2010	23.61	23.86	23.47	23.83	1,274,412	+0.08(+0.33%)
Sep 14, 2010	23.57	23.90	23.51	23.76	1,176,647	+0.09(+0.37%)
Sep 13, 2010	23.55	23.76	23.39	23.67	1,408,943	+0.36(+1.53%)
Sep 10, 2010	22.83	23.64	22.71	23.31	2,099,394	+0.56(+2.44%)
Sep 09, 2010	23.13	23.22	22.64	22.76	2,153,002	-0.15(-0.64%)
Sep 08, 2010	23.14	23.27	22.87	22.91	2,516,803	-0.17(-0.75%)
Sep 07, 2010	23.17	23.21	23.01	23.08	2,795,424	-0.17(-0.75%)
Sep 03, 2010	23.08	23.39	23.07	23.25	3,039,016	+0.42(+1.83%)
Sep 02, 2010	22.65	22.85	22.55	22.84	1,930,962	+0.10(+0.46%)
Sep 01, 2010	22.16	22.76	21.98	22.73	3,427,434	+0.92(+4.22%)
Aug 31, 2010	21.53	21.94	21.53	21.81	3,744,160	+0.12(+0.56%)
Aug 30, 2010	21.75	21.81	21.65	21.69	2,299,136	-0.21(-0.95%)
Aug 27, 2010	21.33	22.05	21.25	21.90	3,916,074	+0.65(+3.07%)
Aug 26, 2010	21.29	21.55	21.14	21.25	3,122,270	+0.00(+0.00%)
Aug 25, 2010	20.91	21.37	20.85	21.25	3,087,481	+0.06(+0.29%)
Aug 24, 2010	21.69	21.69	21.12	21.18	3,992,365	-0.75(-3.41%)
Aug 23, 2010	23.07	23.07	21.92	21.93	3,238,289	-0.97(-4.25%)
Aug 20, 2010	23.11	23.11	22.63	22.91	2,006,275	-0.27(-1.16%)
Aug 19, 2010	23.87	23.87	23.14	23.17	2,302,863	-0.74(-3.09%)
Aug 18, 2010	23.90	24.08	23.66	23.91	1,127,384	-0.19(-0.79%)
Aug 17, 2010	23.72	24.22	23.55	24.10	1,663,445	+0.63(+2.66%)
Aug 16, 2010	23.27	23.74	23.23	23.48	1,883,954	+0.05(+0.22%)
Aug 13, 2010	23.50	23.58	23.27	23.43	1,978,664	-0.18(-0.77%)
Aug 12, 2010	23.85	23.90	23.48	23.61	1,301,059	-0.52(-2.16%)
Aug 11, 2010	24.76	24.97	24.04	24.13	3,035,729	-0.99(-3.94%)
Aug 10, 2010	25.68	25.68	24.94	25.12	2,504,976	-0.71(-2.76%)
Aug 09, 2010	25.90	25.95	25.68	25.83	1,105,905	-0.03(-0.10%)
Aug 06, 2010	25.91	26.15	25.47	25.86	1,831,280	-0.30(-1.16%)
Aug 05, 2010	26.12	26.25	25.89	26.16	1,959,042	-0.48(-1.79%)
Aug 04, 2010	26.44	26.69	26.26	26.64	1,500,293	+0.21(+0.79%)
Aug 03, 2010	26.50	26.65	26.22	26.43	1,433,010	-0.18(-0.69%)
Aug 02, 2010	26.07	26.75	25.89	26.62	1,714,461	+0.76(+2.92%)
Jul 30, 2010	25.53	26.02	25.33	25.86	1,240,142	+0.10(+0.40%)
Jul 29, 2010	26.18	26.33	25.62	25.76	1,382,388	-0.28(-1.07%)
Jul 28, 2010	25.72	26.16	25.58	26.03	2,603,299	+0.18(+0.71%)
Jul 27, 2010	26.35	26.40	25.74	25.85	1,273,088	-0.49(-1.85%)
Jul 26, 2010	26.09	26.34	26.03	26.34	1,698,699	+0.13(+0.50%)
Jul 23, 2010	25.98	26.22	25.67	26.21	2,276,783	+0.12(+0.47%)
Jul 22, 2010	26.42	26.43	25.93	26.09	3,422,592	-0.20(-0.76%)
Jul 21, 2010	26.49	26.56	25.99	26.29	2,911,177	-0.13(-0.49%)
Jul 20, 2010	25.81	26.45	25.81	26.42	2,146,853	+0.07(+0.26%)
Jul 19, 2010	26.27	26.46	26.02	26.35	1,786,138	+0.24(+0.93%)
Jul 16, 2010	26.61	26.61	26.08	26.10	3,213,780	-0.50(-1.86%)
Jul 15, 2010	26.50	26.66	26.35	26.60	2,698,993	+0.10(+0.36%)
Jul 14, 2010	26.55	26.85	26.41	26.50	3,064,948	+0.07(+0.26%)
Jul 13, 2010	26.28	26.54	26.19	26.43	2,627,004	+0.43(+1.67%)
Jul 12, 2010	26.41	26.41	25.88	26.00	3,120,757	-0.51(-1.93%)
Jul 09, 2010	26.55	26.71	26.32	26.51	1,761,703	+0.06(+0.23%)
Jul 08, 2010	26.42	26.57	26.12	26.45	1,784,603	+0.11(+0.43%)
Jul 07, 2010	25.86	26.35	25.75	26.34	1,959,753	+0.41(+1.58%)
Jul 06, 2010	25.80	26.16	25.69	25.93	2,065,712	+0.36(+1.39%)
Jul 02, 2010	25.43	25.79	25.25	25.57	2,864,798	+0.19(+0.75%)

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.