Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	46.81	46.90	46.23	46.53	5,668,514	-0.13(-0.28%)
Sep 29, 2010	46.85	47.06	46.46	46.66	4,968,600	-0.24(-0.51%)
Sep 28, 2010	46.08	46.98	45.96	46.90	7,557,762	+0.92(+1.99%)
Sep 27, 2010	46.05	46.28	45.91	45.99	6,519,635	-0.23(-0.50%)
Sep 24, 2010	45.46	46.40	45.30	46.22	6,210,791	+1.12(+2.48%)
Sep 23, 2010	44.77	45.33	44.65	45.10	4,710,379	+0.12(+0.27%)
Sep 22, 2010	44.39	45.06	44.39	44.98	6,661,115	+0.76(+1.73%)
Sep 21, 2010	44.17	44.40	43.91	44.21	4,432,631	-0.01(-0.02%)
Sep 20, 2010	44.38	44.58	43.99	44.22	4,812,405	-0.01(-0.02%)
Sep 17, 2010	44.38	44.38	43.98	44.23	4,844,646	+0.07(+0.16%)
Sep 15, 2010	44.04	44.21	43.95	44.15	4,882,458	+0.11(+0.25%)
Sep 14, 2010	43.29	44.16	43.25	44.04	5,730,254	+0.71(+1.65%)
Sep 13, 2010	43.16	43.46	42.87	43.33	4,306,904	+0.37(+0.86%)
Sep 10, 2010	42.79	43.14	42.67	42.96	3,615,166	+0.43(+1.02%)
Sep 09, 2010	42.93	42.94	42.45	42.53	3,634,888	-0.19(-0.46%)
Sep 08, 2010	42.84	42.88	42.43	42.72	4,729,447	+0.41(+0.97%)
Sep 07, 2010	42.03	42.57	42.00	42.31	3,601,134	+0.05(+0.12%)
Sep 03, 2010	42.61	42.61	41.99	42.26	3,851,808	-0.01(-0.03%)
Sep 02, 2010	42.15	42.45	41.60	42.28	6,944,894	+0.58(+1.38%)
Sep 01, 2010	41.08	41.77	40.96	41.70	5,496,877	+0.93(+2.28%)
Aug 31, 2010	40.31	41.17	40.22	40.77	6,040,477	+0.31(+0.77%)
Aug 30, 2010	40.56	41.02	40.46	40.46	3,940,044	-0.09(-0.21%)
Aug 27, 2010	40.69	40.79	39.98	40.55	5,897,472	-0.06(-0.16%)
Aug 26, 2010	41.22	41.24	40.52	40.61	5,341,726	-0.57(-1.38%)
Aug 25, 2010	39.95	41.42	39.83	41.18	8,241,109	+1.06(+2.64%)
Aug 24, 2010	39.34	40.17	39.00	40.12	9,227,868	+0.51(+1.28%)
Aug 23, 2010	39.92	40.15	39.58	39.61	3,336,376	-0.10(-0.25%)
Aug 20, 2010	39.49	39.77	39.31	39.72	4,013,642	+0.02(+0.05%)
Aug 19, 2010	40.00	40.14	39.41	39.69	4,082,972	-0.48(-1.20%)
Aug 18, 2010	39.87	40.40	39.68	40.18	4,031,643	-0.11(-0.27%)
Aug 17, 2010	40.05	40.62	39.96	40.29	3,661,030	+0.33(+0.83%)
Aug 16, 2010	39.79	40.05	39.69	39.95	3,319,608	+0.04(+0.11%)
Aug 13, 2010	39.98	40.20	39.73	39.91	3,146,771	-0.26(-0.65%)
Aug 12, 2010	40.04	40.38	39.95	40.17	4,530,272	-0.14(-0.36%)
Aug 11, 2010	40.78	40.86	40.27	40.31	3,946,169	-0.80(-1.95%)
Aug 10, 2010	40.98	41.36	40.86	41.12	3,372,538	-0.13(-0.31%)
Aug 09, 2010	40.80	41.48	40.80	41.24	3,314,698	+0.45(+1.10%)
Aug 06, 2010	40.59	40.87	40.23	40.80	4,199,513	+0.06(+0.14%)
Aug 05, 2010	40.94	40.94	40.31	40.74	6,039,925	-0.68(-1.64%)
Aug 04, 2010	40.76	41.57	40.58	41.42	6,048,641	+0.76(+1.87%)
Aug 03, 2010	40.71	40.92	40.53	40.66	4,515,913	-0.21(-0.51%)
Aug 02, 2010	41.02	41.22	40.81	40.87	5,036,912	+0.09(+0.23%)
Jul 30, 2010	40.05	40.90	40.05	40.77	4,136,415	+0.36(+0.89%)
Jul 29, 2010	40.79	40.98	40.10	40.41	4,784,371	-0.22(-0.53%)
Jul 28, 2010	41.14	41.27	40.56	40.63	4,280,924	-0.50(-1.22%)
Jul 27, 2010	40.61	41.24	40.54	41.13	9,638,984	+1.08(+2.69%)
Jul 26, 2010	40.11	40.26	39.87	40.05	4,860,262	-0.17(-0.43%)
Jul 23, 2010	39.54	40.26	39.38	40.23	6,822,938	+0.75(+1.91%)
Jul 22, 2010	38.89	39.60	38.71	39.47	7,349,621	+0.93(+2.41%)
Jul 21, 2010	39.59	39.61	38.45	38.54	6,922,922	-1.06(-2.69%)
Jul 20, 2010	39.09	39.61	38.90	39.61	8,823,155	+0.19(+0.49%)
Jul 19, 2010	39.64	39.75	39.25	39.41	4,972,450	-0.12(-0.29%)
Jul 16, 2010	40.69	40.69	39.51	39.53	6,982,648	-1.13(-2.78%)
Jul 15, 2010	40.53	40.69	40.15	40.66	4,102,278	+0.14(+0.35%)
Jul 14, 2010	40.54	40.55	40.17	40.51	4,768,305	-0.12(-0.28%)
Jul 13, 2010	40.37	40.80	40.37	40.63	4,460,854	+0.42(+1.04%)
Jul 12, 2010	40.30	40.57	40.07	40.21	3,678,383	-0.19(-0.46%)
Jul 09, 2010	40.47	40.47	39.97	40.40	5,418,682	+0.35(+0.86%)
Jul 08, 2010	39.38	40.11	39.20	40.05	10,560,715	+1.02(+2.62%)
Jul 07, 2010	38.65	39.06	38.40	39.03	6,694,441	+0.21(+0.54%)
Jul 06, 2010	39.32	39.33	38.47	38.82	4,679,891	-0.17(-0.42%)
Jul 02, 2010	39.67	39.67	38.65	38.99	4,708,479	-0.48(-1.22%)

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.