Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	53.20	55.11	52.92	53.19	9,912	-1.49(-2.72%)
Sep 29, 2010	54.33	55.11	54.01	54.68	229	+0.11(+0.20%)
Sep 28, 2010	54.83	54.88	53.69	54.58	1,311	-0.16(-0.29%)
Sep 27, 2010	55.31	55.37	54.58	54.74	3,597,888	-0.41(-0.74%)
Sep 24, 2010	54.58	55.41	54.58	55.15	5,047,097	+1.10(+2.04%)
Sep 23, 2010	54.05	55.09	53.53	54.05	437	-0.68(-1.23%)
Sep 22, 2010	55.47	55.57	54.55	54.72	5,789,806	-0.73(-1.31%)
Sep 21, 2010	55.70	55.89	54.86	55.45	263	-0.43(-0.77%)
Sep 20, 2010	55.20	55.95	54.85	55.88	6,183,045	+0.88(+1.60%)
Sep 17, 2010	55.00	55.02	52.93	55.00	8,570,802	+1.81(+3.41%)
Sep 15, 2010	52.88	53.57	52.65	53.19	4,926,516	+0.02(+0.04%)
Sep 14, 2010	52.91	53.73	52.58	53.16	5,771,767	+0.19(+0.36%)
Sep 13, 2010	52.24	53.13	52.09	52.97	5,770,613	+1.50(+2.91%)
Sep 10, 2010	51.28	51.94	50.96	51.48	3,778,326	+0.36(+0.70%)
Sep 09, 2010	52.36	52.38	51.02	51.12	4,213,216	-0.57(-1.10%)
Sep 08, 2010	51.50	52.14	51.48	51.69	14,324	+0.32(+0.62%)
Sep 07, 2010	51.89	51.96	51.10	51.37	926	-0.73(-1.40%)
Sep 03, 2010	51.66	52.55	51.62	52.10	5,382,997	+0.67(+1.30%)
Sep 02, 2010	50.58	51.54	50.37	51.43	346	+0.93(+1.83%)
Sep 01, 2010	49.11	50.62	48.94	50.51	7,179,802	+2.44(+5.09%)
Aug 31, 2010	48.00	48.78	47.15	48.06	13,964	+0.24(+0.51%)
Aug 30, 2010	48.95	49.04	47.82	47.82	5,798,593	-1.24(-2.54%)
Aug 27, 2010	49.06	49.23	46.99	49.06	6,364,983	+0.56(+1.15%)
Aug 26, 2010	47.74	48.73	47.56	48.51	6,334,913	+0.79(+1.65%)
Aug 25, 2010	46.74	47.93	45.89	47.72	270	+0.39(+0.83%)
Aug 24, 2010	46.83	48.03	46.69	47.33	745	-0.52(-1.08%)
Aug 23, 2010	49.76	49.84	47.41	47.84	7,624,725	-1.60(-3.24%)
Aug 20, 2010	49.35	49.75	49.18	49.44	5,431,934	-0.44(-0.88%)
Aug 19, 2010	50.64	50.79	49.18	49.88	2,432	-0.20(-0.41%)
Aug 18, 2010	50.97	51.24	49.69	50.09	1,210	-0.95(-1.86%)
Aug 17, 2010	50.70	51.43	50.31	51.04	3,219	+1.25(+2.50%)
Aug 16, 2010	49.18	50.36	48.71	49.79	4,515,140	+0.56(+1.14%)
Aug 13, 2010	49.23	49.60	48.81	49.23	3,480,250	-0.52(-1.04%)
Aug 12, 2010	48.94	50.04	48.67	49.75	5,112,364	+0.14(+0.29%)
Aug 11, 2010	50.47	50.66	49.32	49.60	2,975	-1.96(-3.80%)
Aug 10, 2010	52.05	52.22	51.16	51.56	395	-1.04(-1.98%)
Aug 09, 2010	52.33	52.74	51.81	52.60	5,255,779	+0.95(+1.84%)
Aug 06, 2010	51.65	51.85	50.67	51.65	6,483,950	+0.05(+0.09%)
Aug 05, 2010	51.21	52.46	51.08	51.61	5,611	+0.32(+0.62%)
Aug 04, 2010	50.86	51.51	50.51	51.29	2,148	+0.56(+1.11%)
Aug 03, 2010	50.76	51.05	50.07	50.73	397	-0.27(-0.52%)
Aug 02, 2010	51.53	51.58	50.81	50.99	6,354,835	+0.37(+0.73%)
Jul 30, 2010	50.62	50.93	48.51	50.62	8,452,427	+1.65(+3.36%)
Jul 29, 2010	49.08	49.48	48.05	48.97	1,147	+0.17(+0.36%)
Jul 28, 2010	48.80	49.06	48.55	48.80	578	+0.00(+0.00%)
Jul 27, 2010	48.80	49.49	48.45	48.80	596	-0.53(-1.08%)
Jul 26, 2010	48.97	49.34	48.51	49.33	6,082,092	+0.36(+0.74%)
Jul 23, 2010	47.62	49.22	47.52	48.97	6,993,201	+1.28(+2.69%)
Jul 22, 2010	47.44	48.18	47.27	47.68	5,930,193	+0.80(+1.70%)
Jul 21, 2010	46.56	47.83	46.46	46.89	7,649,448	+0.81(+1.76%)
Jul 20, 2010	46.07	46.28	44.75	46.07	5,747,993	+0.44(+0.96%)
Jul 19, 2010	45.72	46.06	44.99	45.63	3,958,220	+0.29(+0.64%)
Jul 16, 2010	45.34	46.38	45.19	45.34	6,657,257	-0.58(-1.26%)
Jul 15, 2010	45.27	46.55	44.81	45.92	8,417,135	+0.58(+1.29%)
Jul 14, 2010	44.78	45.40	44.40	45.34	1,057	+0.27(+0.59%)
Jul 13, 2010	44.28	45.21	44.10	45.07	5,014	+1.43(+3.29%)
Jul 12, 2010	43.80	44.02	43.11	43.64	4,282,994	-0.40(-0.91%)
Jul 09, 2010	44.04	44.44	43.17	44.04	4,864,821	+0.57(+1.31%)
Jul 08, 2010	43.29	43.48	42.62	43.47	1,787	+0.50(+1.17%)
Jul 07, 2010	41.52	42.97	41.29	42.97	4,487,571	+1.50(+3.61%)
Jul 06, 2010	42.29	42.56	41.09	41.47	1,705	+0.10(+0.24%)
Jul 02, 2010	41.37	42.44	40.93	41.37	5,126,996	-0.54(-1.29%)

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.