Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.20	46.49	45.06	45.20	7,225	-0.18(-0.39%)
Sep 29, 2010	45.32	45.47	44.87	45.38	3,009,453	-0.15(-0.33%)
Sep 28, 2010	45.52	45.59	44.78	45.53	440	+0.10(+0.22%)
Sep 27, 2010	45.93	46.03	45.35	45.43	1,790,499	-0.40(-0.86%)
Sep 24, 2010	45.01	45.88	45.01	45.83	1,765,339	+1.22(+2.74%)
Sep 23, 2010	44.60	45.23	44.52	44.60	2,063,242	-0.64(-1.42%)
Sep 22, 2010	45.79	46.00	45.03	45.24	2,282,737	-0.53(-1.16%)
Sep 21, 2010	45.78	46.21	45.52	45.78	1,872,511	-0.01(-0.03%)
Sep 20, 2010	45.42	45.86	44.87	45.79	2,535,669	+0.68(+1.50%)
Sep 17, 2010	45.11	45.20	44.21	45.11	4,338,670	+1.02(+2.32%)
Sep 15, 2010	43.91	44.11	43.56	44.09	3,215,425	-0.14(-0.31%)
Sep 14, 2010	44.57	44.67	44.01	44.23	2,996,118	-0.52(-1.16%)
Sep 13, 2010	44.44	45.25	44.44	44.75	3,909,184	+0.76(+1.72%)
Sep 10, 2010	43.26	44.08	43.07	43.99	3,421,560	+0.94(+2.19%)
Sep 09, 2010	43.18	43.48	42.65	43.05	2,556,378	+0.24(+0.55%)
Sep 08, 2010	42.31	43.07	42.16	42.81	804	+0.72(+1.71%)
Sep 07, 2010	42.63	42.67	41.54	42.09	1,432	-0.89(-2.06%)
Sep 03, 2010	42.85	43.17	42.64	42.98	2,277,888	+0.55(+1.31%)
Sep 02, 2010	41.84	42.43	41.60	42.42	244	+0.84(+2.03%)
Sep 01, 2010	40.80	41.74	40.46	41.58	2,695,897	+1.36(+3.38%)
Aug 31, 2010	40.21	40.61	40.07	40.22	41,917	-0.60(-1.48%)
Aug 30, 2010	41.11	41.40	40.67	40.82	2,944,233	-0.46(-1.12%)
Aug 27, 2010	40.25	41.31	39.91	41.29	3,908,209	+0.15(+0.37%)
Aug 26, 2010	41.13	41.54	40.77	41.13	2,871,995	+0.12(+0.30%)
Aug 25, 2010	41.39	41.53	40.49	41.01	6,016,148	-0.63(-1.52%)
Aug 24, 2010	42.06	42.31	41.47	41.65	779	-1.05(-2.46%)
Aug 23, 2010	43.28	43.44	42.63	42.70	2,761,941	-0.65(-1.49%)
Aug 20, 2010	43.30	43.54	42.97	43.34	3,290,669	-0.28(-0.64%)
Aug 19, 2010	44.84	44.87	43.46	43.62	918	-1.35(-2.99%)
Aug 18, 2010	45.01	45.10	44.62	44.97	2,536,182	+0.11(+0.24%)
Aug 17, 2010	43.97	45.19	43.92	44.86	3,781,459	+1.38(+3.18%)
Aug 16, 2010	43.37	43.68	43.01	43.48	2,155,282	-0.18(-0.41%)
Aug 13, 2010	43.66	44.01	43.47	43.66	2,633,429	+0.20(+0.46%)
Aug 12, 2010	43.38	43.91	43.33	43.46	2,895,080	-0.67(-1.52%)
Aug 11, 2010	45.46	45.47	43.91	44.13	511	-1.99(-4.32%)
Aug 10, 2010	45.79	46.37	45.40	46.12	2,895,280	-0.17(-0.36%)
Aug 09, 2010	46.09	46.34	45.96	46.29	1,657,284	+0.39(+0.85%)
Aug 06, 2010	45.90	46.07	45.32	45.90	3,339,612	+0.01(+0.02%)
Aug 05, 2010	45.39	45.91	45.26	45.89	2,246,971	+0.31(+0.68%)
Aug 04, 2010	45.29	45.67	45.14	45.58	2,201,744	+0.48(+1.07%)
Aug 03, 2010	45.06	45.48	44.93	45.10	2,169,691	-0.17(-0.38%)
Aug 02, 2010	44.66	45.44	44.43	45.27	2,987,682	+1.19(+2.71%)
Jul 30, 2010	44.08	44.27	43.60	44.08	3,899,004	-0.35(-0.78%)
Jul 29, 2010	44.83	45.11	43.92	44.42	2,573,614	-0.05(-0.11%)
Jul 28, 2010	44.47	45.03	44.06	44.47	383	+0.02(+0.05%)
Jul 27, 2010	44.45	45.15	44.40	44.45	512	-0.52(-1.15%)
Jul 26, 2010	44.12	45.39	44.11	44.97	2,065,822	+0.86(+1.96%)
Jul 23, 2010	43.88	44.52	43.52	44.11	2,854,577	+0.19(+0.43%)
Jul 22, 2010	43.11	44.19	43.11	43.92	138	+1.26(+2.95%)
Jul 21, 2010	42.84	43.49	42.46	42.66	3,454,359	+0.05(+0.12%)
Jul 20, 2010	42.61	42.62	40.97	42.61	4,488,494	+0.44(+1.04%)
Jul 19, 2010	42.39	42.49	41.88	42.17	2,797,820	-0.22(-0.51%)
Jul 16, 2010	42.39	44.11	42.28	42.39	3,219,340	-1.85(-4.18%)
Jul 15, 2010	44.33	44.49	43.50	44.24	2,961,095	-0.10(-0.23%)
Jul 14, 2010	43.36	44.34	43.29	44.34	3,910,086	+0.76(+1.73%)
Jul 13, 2010	43.48	43.78	43.23	43.58	2,704,245	+0.50(+1.15%)
Jul 12, 2010	43.42	43.49	42.83	43.08	2,597,413	-0.70(-1.59%)
Jul 09, 2010	43.78	43.80	43.18	43.78	1,805,432	-0.09(-0.21%)
Jul 08, 2010	43.60	43.95	43.40	43.88	6,114	+0.54(+1.25%)
Jul 07, 2010	42.36	43.37	42.16	43.34	4,498,949	+1.14(+2.69%)
Jul 06, 2010	42.52	42.97	41.82	42.20	1,393	-0.04(-0.10%)
Jul 02, 2010	42.24	42.64	41.95	42.24	3,169,816	+0.14(+0.34%)

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.