Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.79	44.05	43.28	43.43	3,502,252	-0.10(-0.22%)
Sep 29, 2010	43.56	43.70	43.34	43.53	4,398,084	-0.13(-0.30%)
Sep 28, 2010	43.55	43.75	43.10	43.66	2,378,549	+0.21(+0.47%)
Sep 27, 2010	43.76	43.76	43.42	43.45	2,176,765	-0.22(-0.51%)
Sep 24, 2010	43.26	43.73	43.22	43.68	2,038,415	+0.87(+2.03%)
Sep 23, 2010	42.92	43.28	42.70	42.81	2,183,567	-0.46(-1.07%)
Sep 22, 2010	43.45	43.75	43.20	43.27	2,862,462	-0.28(-0.64%)
Sep 21, 2010	43.72	43.92	43.43	43.55	3,620,699	-0.18(-0.42%)
Sep 20, 2010	43.18	43.81	43.08	43.73	1,687,952	+0.69(+1.60%)
Sep 17, 2010	43.04	43.36	42.97	43.04	2,131,636	-0.17(-0.39%)
Sep 15, 2010	42.94	43.26	42.79	43.21	2,624,076	+0.11(+0.25%)
Sep 14, 2010	43.13	43.31	42.88	43.10	4,440,137	-0.11(-0.25%)
Sep 13, 2010	43.08	43.26	42.96	43.21	2,427,831	+0.55(+1.29%)
Sep 10, 2010	42.56	42.71	42.47	42.66	1,226,586	+0.18(+0.43%)
Sep 09, 2010	42.69	42.74	42.34	42.48	1,198,314	+0.31(+0.73%)
Sep 08, 2010	41.92	42.36	41.92	42.17	2,446,966	+0.33(+0.79%)
Sep 07, 2010	42.24	42.25	41.84	41.84	1,894,456	-0.61(-1.45%)
Sep 03, 2010	42.37	42.49	42.09	42.46	1,355,599	+0.56(+1.33%)
Sep 02, 2010	41.70	41.92	41.54	41.90	1,508,873	+0.31(+0.76%)
Sep 01, 2010	40.88	41.59	40.82	41.59	2,700,840	+1.29(+3.20%)
Aug 31, 2010	40.27	40.52	39.92	40.30	7,103	+0.07(+0.18%)
Aug 30, 2010	40.74	40.80	40.20	40.23	1,433,826	-0.61(-1.51%)
Aug 27, 2010	40.84	40.86	39.84	40.84	1,839,612	+0.42(+1.03%)
Aug 26, 2010	40.42	40.66	40.02	40.42	683	+0.04(+0.11%)
Aug 25, 2010	39.99	40.53	39.69	40.38	2,103,106	+0.12(+0.31%)
Aug 24, 2010	40.36	40.54	40.01	40.25	2,288	-0.52(-1.27%)
Aug 23, 2010	41.08	41.32	40.77	40.77	2,176,986	-0.14(-0.34%)
Aug 20, 2010	41.00	41.02	40.64	40.91	1,866,981	-0.17(-0.41%)
Aug 19, 2010	41.67	41.73	40.94	41.08	2,191,491	-0.78(-1.87%)
Aug 18, 2010	41.74	42.09	41.53	41.87	2,782,562	+0.07(+0.16%)
Aug 17, 2010	41.71	42.06	41.54	41.80	1,868,953	+0.46(+1.12%)
Aug 16, 2010	41.04	41.41	40.92	41.34	2,265,828	-0.01(-0.02%)
Aug 13, 2010	41.35	41.62	41.20	41.35	1,825,691	-0.12(-0.28%)
Aug 12, 2010	40.97	41.59	40.94	41.46	2,073,101	-0.13(-0.32%)
Aug 11, 2010	42.19	42.19	41.54	41.59	136	-1.11(-2.61%)
Aug 10, 2010	42.77	43.08	42.46	42.71	2,364,410	-0.39(-0.90%)
Aug 09, 2010	43.07	43.15	42.80	43.10	1,451,128	+0.24(+0.56%)
Aug 06, 2010	42.85	42.92	42.30	42.85	1,801,277	-0.17(-0.39%)
Aug 05, 2010	42.79	43.08	42.75	43.02	2,364,966	-0.05(-0.12%)
Aug 04, 2010	42.99	43.12	42.80	43.07	1,543,007	+0.22(+0.51%)
Aug 03, 2010	42.96	43.07	42.71	42.85	1,814,611	-0.23(-0.53%)
Aug 02, 2010	42.87	43.13	42.62	43.08	2,797,927	+0.94(+2.24%)
Jul 30, 2010	42.14	42.34	41.60	42.14	2,511,591	+0.04(+0.09%)
Jul 29, 2010	42.57	42.64	41.76	42.10	2,376,722	-0.16(-0.38%)
Jul 28, 2010	42.45	42.60	42.14	42.26	2,189,261	-0.33(-0.77%)
Jul 27, 2010	42.86	42.92	42.43	42.59	3,534,438	+0.03(+0.07%)
Jul 26, 2010	42.06	42.60	42.00	42.56	2,565,370	+0.56(+1.32%)
Jul 23, 2010	41.57	42.06	41.44	42.00	4,479,918	+0.34(+0.83%)
Jul 22, 2010	41.25	41.82	41.21	41.66	1,774,367	+0.90(+2.21%)
Jul 21, 2010	41.59	41.59	40.60	40.76	3,397,513	-0.53(-1.29%)
Jul 20, 2010	40.37	41.34	40.28	41.29	3,319,306	+0.39(+0.95%)
Jul 19, 2010	40.79	41.04	40.48	40.91	1,387,864	+0.22(+0.54%)
Jul 16, 2010	40.69	41.69	40.61	40.69	2,131,701	-0.91(-2.18%)
Jul 15, 2010	41.90	42.03	41.30	41.59	1,787,235	-0.27(-0.65%)
Jul 14, 2010	41.88	42.01	41.57	41.87	2,016,537	-0.11(-0.26%)
Jul 13, 2010	41.73	42.14	41.73	41.98	1,692,492	+0.66(+1.59%)
Jul 12, 2010	41.20	41.37	40.97	41.32	1,158,488	-0.01(-0.04%)
Jul 09, 2010	41.33	41.33	40.87	41.33	1,527,860	+0.37(+0.91%)
Jul 08, 2010	40.88	41.00	40.50	40.96	2,332,744	+0.39(+0.96%)
Jul 07, 2010	39.38	40.59	39.36	40.57	4,928,817	+1.32(+3.36%)
Jul 06, 2010	39.58	39.85	38.89	39.25	2,619,811	+0.21(+0.54%)
Jul 02, 2010	39.04	39.54	38.81	39.04	2,208,901	-0.25(-0.63%)

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.