Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	54.19	54.45	53.47	53.70	515,978	-0.16(-0.30%)
Sep 29, 2010	53.77	54.06	53.64	53.86	246,209	-0.09(-0.16%)
Sep 28, 2010	53.77	54.05	53.15	53.95	372,181	+0.27(+0.50%)
Sep 27, 2010	53.89	54.00	53.64	53.68	419,540	-0.20(-0.37%)
Sep 24, 2010	53.33	53.93	53.33	53.88	238,797	+1.13(+2.14%)
Sep 23, 2010	52.76	53.34	52.64	52.75	1,112,113	-0.47(-0.88%)
Sep 22, 2010	53.39	53.69	53.04	53.21	209,660	-0.29(-0.53%)
Sep 21, 2010	53.67	53.90	53.31	53.50	362,773	-0.13(-0.25%)
Sep 20, 2010	52.94	53.73	52.83	53.63	758,595	+0.85(+1.61%)
Sep 17, 2010	52.79	53.03	52.59	52.79	289,357	+0.02(+0.03%)
Sep 15, 2010	52.39	52.83	52.25	52.77	229,712	+0.21(+0.41%)
Sep 14, 2010	52.48	52.86	52.30	52.56	148,816	-0.06(-0.11%)
Sep 13, 2010	52.44	52.68	52.34	52.61	169,121	+0.67(+1.28%)
Sep 10, 2010	51.78	52.01	51.69	51.95	218,646	+0.26(+0.51%)
Sep 09, 2010	52.11	52.13	51.55	51.68	123,601	+0.21(+0.42%)
Sep 08, 2010	51.21	51.68	51.19	51.47	152,097	+0.29(+0.57%)
Sep 07, 2010	51.49	51.56	51.11	51.18	210,725	-0.59(-1.15%)
Sep 03, 2010	51.66	51.83	51.37	51.77	332,478	+0.67(+1.32%)
Sep 02, 2010	50.68	51.10	50.59	51.10	347,123	+0.52(+1.03%)
Sep 01, 2010	49.71	50.64	49.71	50.58	394,315	+1.53(+3.11%)
Aug 31, 2010	49.04	49.38	48.72	49.05	378	-0.22(-0.45%)
Aug 30, 2010	49.65	49.85	49.08	49.27	144,184	-0.59(-1.18%)
Aug 27, 2010	48.96	49.88	48.61	49.86	431,273	+0.89(+1.81%)
Aug 26, 2010	49.54	49.65	48.87	48.97	413,468	-0.36(-0.72%)
Aug 25, 2010	48.77	49.50	48.42	49.33	1,003,140	+0.23(+0.47%)
Aug 24, 2010	49.23	49.52	48.80	49.10	374,644	-0.72(-1.45%)
Aug 23, 2010	50.28	50.57	49.82	49.82	354,063	-0.25(-0.51%)
Aug 20, 2010	50.06	50.15	49.67	50.07	328,056	-0.17(-0.35%)
Aug 19, 2010	50.90	51.03	50.04	50.25	664,529	-0.89(-1.74%)
Aug 18, 2010	51.04	51.41	50.69	51.14	296,595	+0.11(+0.22%)
Aug 17, 2010	50.84	51.40	50.67	51.03	133,449	+0.68(+1.35%)
Aug 16, 2010	50.00	50.54	49.84	50.34	194,208	+0.03(+0.06%)
Aug 13, 2010	50.31	50.66	50.30	50.31	292,760	-0.21(-0.42%)
Aug 12, 2010	50.03	50.71	49.90	50.53	426,377	-0.32(-0.62%)
Aug 11, 2010	51.45	51.45	50.75	50.84	549,476	-1.50(-2.86%)
Aug 10, 2010	52.24	52.62	51.91	52.34	263,246	-0.42(-0.80%)
Aug 09, 2010	52.62	52.80	52.44	52.76	270,468	+0.38(+0.73%)
Aug 06, 2010	52.38	52.50	51.73	52.38	441,139	-0.25(-0.48%)
Aug 05, 2010	52.42	52.67	52.32	52.63	265,524	-0.07(-0.14%)
Aug 04, 2010	52.52	52.76	52.37	52.71	208,019	+0.34(+0.65%)
Aug 03, 2010	52.45	52.62	52.14	52.37	536,603	-0.24(-0.45%)
Aug 02, 2010	52.26	52.69	52.12	52.60	591,968	+1.13(+2.19%)
Jul 30, 2010	51.48	51.74	50.82	51.48	1,142,969	-0.02(-0.03%)
Jul 29, 2010	52.05	52.15	51.03	51.49	678,748	-0.20(-0.38%)
Jul 28, 2010	52.03	52.18	51.54	51.69	447,097	-0.44(-0.84%)
Jul 27, 2010	52.54	52.56	51.95	52.13	308,116	-0.06(-0.12%)
Jul 26, 2010	51.69	52.23	51.54	52.19	306,177	+0.59(+1.15%)
Jul 23, 2010	50.99	51.63	50.82	51.60	529,565	+0.55(+1.07%)
Jul 22, 2010	50.48	51.25	50.48	51.05	172,078	+1.15(+2.30%)
Jul 21, 2010	50.84	50.84	49.70	49.90	209,785	-0.63(-1.25%)
Jul 20, 2010	49.32	50.58	49.26	50.53	667,304	+0.55(+1.11%)
Jul 19, 2010	49.87	50.09	49.44	49.98	208,837	+0.32(+0.64%)
Jul 16, 2010	49.66	50.85	49.58	49.66	246,538	-1.44(-2.82%)
Jul 15, 2010	51.11	51.30	50.44	51.10	326,806	-0.06(-0.11%)
Jul 14, 2010	50.97	51.37	50.80	51.16	231,270	-0.01(-0.02%)
Jul 13, 2010	50.81	51.37	50.77	51.17	342,722	+0.85(+1.69%)
Jul 12, 2010	50.23	50.49	49.94	50.32	194,099	-0.02(-0.03%)
Jul 09, 2010	50.34	50.36	49.88	50.34	318,687	+0.40(+0.79%)
Jul 08, 2010	49.82	50.00	49.38	49.94	625,383	+0.49(+0.99%)
Jul 07, 2010	47.97	49.50	47.95	49.45	716,003	+1.57(+3.28%)
Jul 06, 2010	48.35	48.72	47.46	47.88	633,677	+0.12(+0.25%)
Jul 02, 2010	47.76	48.28	47.45	47.76	474,592	-0.22(-0.46%)

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.