Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	54.78	56.39	54.57	54.78	6,279	-0.30(-0.55%)
Sep 29, 2010	54.45	55.61	54.36	55.08	3,196,047	+0.27(+0.48%)
Sep 28, 2010	54.44	55.00	53.61	54.82	1,115,122	+0.54(+0.99%)
Sep 27, 2010	54.48	54.68	54.18	54.28	1,054,813	-0.36(-0.66%)
Sep 24, 2010	54.00	54.90	53.82	54.64	1,537,303	+1.66(+3.13%)
Sep 23, 2010	53.61	53.71	52.82	52.98	1,850,036	-1.27(-2.33%)
Sep 22, 2010	54.31	54.81	53.98	54.25	2,194,438	-0.06(-0.12%)
Sep 21, 2010	54.38	54.97	54.14	54.31	2,013,276	-0.30(-0.54%)
Sep 20, 2010	53.77	54.73	53.35	54.61	1,348,338	+1.02(+1.91%)
Sep 17, 2010	53.58	53.82	52.46	53.58	2,102,697	+1.03(+1.96%)
Sep 15, 2010	52.10	52.65	51.77	52.55	1,251,999	+0.18(+0.34%)
Sep 14, 2010	52.89	52.93	52.36	52.37	1,698,842	-0.60(-1.14%)
Sep 13, 2010	51.68	53.08	51.57	52.97	2,714,614	+2.11(+4.15%)
Sep 10, 2010	51.06	51.45	50.78	50.86	1,494,089	+0.07(+0.14%)
Sep 09, 2010	51.63	51.63	50.53	50.79	984,278	-0.06(-0.12%)
Sep 08, 2010	50.16	51.28	50.24	50.85	27,497	+0.70(+1.39%)
Sep 07, 2010	50.27	50.59	50.05	50.16	218	-0.64(-1.26%)
Sep 03, 2010	50.70	51.20	50.05	50.80	1,730,038	+0.99(+1.99%)
Sep 02, 2010	48.89	49.87	48.71	49.81	337	+1.17(+2.41%)
Sep 01, 2010	47.06	48.72	47.06	48.63	2,319,567	+2.42(+5.25%)
Aug 31, 2010	46.12	46.80	45.91	46.21	47,250	-0.34(-0.74%)
Aug 30, 2010	47.37	47.64	46.52	46.55	1,301,699	-0.90(-1.89%)
Aug 27, 2010	47.45	47.64	46.36	47.45	2,403,341	+0.42(+0.90%)
Aug 26, 2010	46.89	47.40	46.49	47.03	3,809,181	+0.38(+0.82%)
Aug 25, 2010	46.57	47.05	45.90	46.65	3,721,786	-0.50(-1.06%)
Aug 24, 2010	47.57	47.81	47.12	47.15	273	-1.31(-2.71%)
Aug 23, 2010	49.80	50.36	48.41	48.46	2,346,978	-0.98(-1.98%)
Aug 20, 2010	49.44	49.92	48.95	49.44	2,500,479	-0.45(-0.89%)
Aug 19, 2010	50.63	50.74	49.58	49.88	273	-1.41(-2.74%)
Aug 18, 2010	50.94	51.59	50.54	51.29	2,376,796	+0.28(+0.55%)
Aug 17, 2010	49.80	51.38	49.78	51.01	2,775,206	+1.64(+3.33%)
Aug 16, 2010	49.05	49.42	48.32	49.37	2,338,211	-0.09(-0.19%)
Aug 13, 2010	49.46	49.68	48.65	49.46	2,448,908	+0.54(+1.10%)
Aug 12, 2010	47.58	48.99	47.55	48.92	2,589,374	+0.37(+0.77%)
Aug 11, 2010	48.86	49.69	48.36	48.55	2,405,187	-2.09(-4.14%)
Aug 10, 2010	49.83	50.72	49.71	50.64	2,306,005	-0.21(-0.41%)
Aug 09, 2010	51.26	51.33	50.36	50.85	2,478,829	-0.13(-0.26%)
Aug 06, 2010	50.99	51.14	50.12	50.99	2,298,442	+0.07(+0.14%)
Aug 05, 2010	49.82	51.00	49.67	50.92	2,062,785	+0.74(+1.47%)
Aug 04, 2010	49.58	50.53	49.07	50.18	2,088,886	+0.20(+0.41%)
Aug 03, 2010	49.94	50.36	48.53	49.98	4,172,346	+0.26(+0.52%)
Aug 02, 2010	49.34	50.08	48.81	49.72	2,732,104	+1.35(+2.78%)
Jul 30, 2010	48.37	48.58	46.88	48.37	2,480,437	+0.44(+0.91%)
Jul 29, 2010	48.58	49.28	47.43	47.94	2,205,597	-0.19(-0.40%)
Jul 28, 2010	48.13	48.27	47.46	48.13	164	+0.56(+1.18%)
Jul 27, 2010	47.57	49.00	47.30	47.57	219	-0.99(-2.04%)
Jul 26, 2010	48.38	48.79	47.94	48.56	2,738,962	+0.13(+0.27%)
Jul 23, 2010	46.98	48.44	46.81	48.43	2,293,777	+1.24(+2.62%)
Jul 22, 2010	46.21	47.27	46.11	47.19	2,584,109	+1.80(+3.96%)
Jul 21, 2010	45.68	46.56	45.04	45.39	2,916,398	+0.25(+0.55%)
Jul 20, 2010	45.14	45.23	43.32	45.14	2,173,655	+0.85(+1.92%)
Jul 19, 2010	43.81	44.37	43.68	44.29	1,820,173	+0.48(+1.10%)
Jul 16, 2010	43.81	44.95	43.69	43.81	2,119,767	-1.42(-3.13%)
Jul 15, 2010	44.73	45.30	44.42	45.23	2,790,203	+0.53(+1.18%)
Jul 14, 2010	45.09	45.12	44.35	44.70	2,869,862	-0.68(-1.49%)
Jul 13, 2010	44.66	45.65	44.48	45.37	3,249,763	+1.42(+3.24%)
Jul 12, 2010	44.36	44.56	43.68	43.95	1,972,661	-0.69(-1.54%)
Jul 09, 2010	44.63	44.86	44.19	44.63	3,170,866	+0.04(+0.09%)
Jul 08, 2010	44.70	44.88	43.83	44.59	2,902,752	+0.31(+0.70%)
Jul 07, 2010	42.94	44.35	42.74	44.28	3,951,561	+1.61(+3.78%)
Jul 06, 2010	43.44	43.93	42.36	42.67	19,939	-0.17(-0.40%)
Jul 02, 2010	42.84	43.43	42.52	42.84	1,921,070	-0.16(-0.38%)

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.