Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.64	44.97	42.90	43.64	900	-1.04(-2.34%)
Sep 29, 2010	45.91	46.36	44.68	44.68	2,048,859	-1.37(-2.98%)
Sep 28, 2010	44.94	46.31	43.71	46.05	1,418,751	+1.32(+2.95%)
Sep 27, 2010	44.08	45.94	44.01	44.73	1,375,064	+0.80(+1.82%)
Sep 24, 2010	42.75	44.02	42.63	43.93	753,378	+1.72(+4.07%)
Sep 23, 2010	42.74	43.22	41.97	42.21	660,356	-1.02(-2.36%)
Sep 22, 2010	42.93	43.58	42.55	43.23	1,043,810	+0.41(+0.96%)
Sep 21, 2010	43.08	43.80	42.60	42.82	1,428,275	-0.15(-0.35%)
Sep 20, 2010	41.90	42.99	41.37	42.97	1,445,648	+1.18(+2.82%)
Sep 17, 2010	41.79	42.46	41.29	41.79	1,073,152	-0.10(-0.24%)
Sep 15, 2010	41.86	41.97	41.19	41.89	572,879	-0.09(-0.21%)
Sep 14, 2010	41.98	42.30	41.06	41.98	1,231,956	-0.06(-0.14%)
Sep 13, 2010	43.01	43.39	41.61	42.04	1,492,675	-0.61(-1.43%)
Sep 10, 2010	41.45	42.67	41.45	42.65	1,463,191	+1.25(+3.02%)
Sep 09, 2010	42.04	42.09	40.82	41.40	1,903,309	+0.13(+0.31%)
Sep 08, 2010	44.66	44.66	40.58	41.27	4,435,901	-3.09(-6.97%)
Sep 07, 2010	46.64	46.64	44.17	44.36	100	-1.69(-3.67%)
Sep 03, 2010	45.64	46.93	45.64	46.05	941,533	+1.04(+2.31%)
Sep 02, 2010	43.63	45.01	43.26	45.01	972,410	+1.47(+3.38%)
Sep 01, 2010	42.57	44.26	42.31	43.54	1,151,328	+1.63(+3.89%)
Aug 31, 2010	41.87	42.81	41.45	41.91	2,700	-1.17(-2.72%)
Aug 30, 2010	44.31	44.41	43.05	43.08	653,216	-1.28(-2.89%)
Aug 27, 2010	44.14	44.52	42.08	44.36	1,115,476	+1.70(+3.98%)
Aug 26, 2010	44.38	44.87	42.51	42.66	865,081	-1.64(-3.70%)
Aug 25, 2010	43.18	44.48	42.38	44.30	793,663	+0.58(+1.33%)
Aug 24, 2010	44.39	44.47	43.35	43.72	849,575	-1.44(-3.19%)
Aug 23, 2010	45.76	46.09	44.97	45.16	549,250	-0.49(-1.07%)
Aug 20, 2010	45.26	45.80	44.80	45.65	730,592	+0.28(+0.62%)
Aug 19, 2010	46.69	47.18	45.02	45.37	1,054,062	-1.60(-3.41%)
Aug 18, 2010	46.37	47.56	46.19	46.97	877,441	+0.51(+1.10%)
Aug 17, 2010	45.94	47.45	45.73	46.46	910,339	+1.11(+2.45%)
Aug 16, 2010	44.92	45.59	44.74	45.35	745,383	+0.19(+0.42%)
Aug 13, 2010	45.16	46.16	45.06	45.16	814,003	-0.65(-1.42%)
Aug 12, 2010	44.45	46.39	44.12	45.81	1,236,564	+0.26(+0.57%)
Aug 11, 2010	47.41	47.81	45.24	45.55	1,660,363	-2.94(-6.06%)
Aug 10, 2010	49.38	50.09	48.07	48.49	1,258,883	-1.76(-3.50%)
Aug 09, 2010	50.08	50.49	49.76	50.25	764,000	+0.29(+0.58%)
Aug 06, 2010	49.96	50.77	49.46	49.96	1,265,238	-0.90(-1.77%)
Aug 05, 2010	50.76	51.23	50.52	50.86	477,934	-0.34(-0.66%)
Aug 04, 2010	49.28	51.25	48.28	51.20	1,716,940	+0.22(+0.43%)
Aug 03, 2010	52.96	53.45	50.81	50.98	960,166	-2.26(-4.24%)
Aug 02, 2010	52.68	53.83	52.68	53.24	485,147	+1.53(+2.96%)
Jul 30, 2010	51.71	52.02	50.86	51.71	336,985	-0.38(-0.73%)
Jul 29, 2010	52.69	53.47	51.27	52.09	574,694	-0.38(-0.72%)
Jul 28, 2010	53.48	54.09	52.15	52.47	712,280	-1.23(-2.29%)
Jul 27, 2010	55.48	56.38	53.34	53.70	692,788	-1.00(-1.83%)
Jul 26, 2010	53.65	54.72	53.10	54.70	818,971	+1.18(+2.20%)
Jul 23, 2010	52.96	53.88	52.54	53.52	1,072,814	+0.50(+0.94%)
Jul 22, 2010	51.93	53.33	51.87	53.02	1,079,484	+1.59(+3.09%)
Jul 21, 2010	50.97	52.10	50.70	51.43	1,170,968	+0.87(+1.72%)
Jul 20, 2010	50.01	50.80	49.53	50.56	707,386	-0.06(-0.12%)
Jul 19, 2010	50.04	51.19	49.84	50.62	661,413	+0.75(+1.50%)
Jul 16, 2010	49.87	50.51	49.50	49.87	786,640	-1.14(-2.23%)
Jul 15, 2010	51.56	51.56	50.06	51.01	572,820	-0.46(-0.89%)
Jul 14, 2010	50.90	51.90	50.43	51.47	557,853	+0.36(+0.70%)
Jul 13, 2010	49.57	51.44	49.31	51.11	1,084,261	+2.15(+4.39%)
Jul 12, 2010	49.40	50.07	48.34	48.96	723,814	-0.61(-1.23%)
Jul 09, 2010	49.57	50.50	48.97	49.57	982,685	-0.60(-1.20%)
Jul 08, 2010	50.55	51.40	49.20	50.17	719,287	+0.08(+0.16%)
Jul 07, 2010	47.33	50.17	47.33	50.09	854,111	+2.73(+5.76%)
Jul 06, 2010	48.96	49.65	46.97	47.36	934,512	-0.77(-1.60%)
Jul 02, 2010	48.13	49.40	47.70	48.13	935,250	-0.09(-0.19%)

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.