Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	44.05	44.26	42.84	44.08	4,457,619	+0.26(+0.59%)
Sep 29, 2010	43.84	44.15	43.56	43.82	3,706,740	-0.15(-0.34%)
Sep 28, 2010	42.70	44.09	42.18	43.97	483	+1.07(+2.50%)
Sep 27, 2010	43.25	43.31	42.86	42.89	1,677,233	-0.06(-0.14%)
Sep 24, 2010	43.69	43.98	42.75	42.95	3,055,805	-0.25(-0.57%)
Sep 23, 2010	42.81	43.76	42.49	43.20	3,697,661	+0.14(+0.33%)
Sep 22, 2010	43.01	43.49	42.64	43.06	4,916,832	+0.55(+1.28%)
Sep 21, 2010	42.20	42.59	41.00	42.51	1,128	+0.05(+0.12%)
Sep 20, 2010	42.12	43.09	42.12	42.46	2,869,167	+0.47(+1.11%)
Sep 17, 2010	42.00	42.48	41.89	42.00	4,071,225	+0.29(+0.68%)
Sep 15, 2010	41.63	42.27	41.44	41.71	3,287,452	+0.06(+0.13%)
Sep 14, 2010	40.89	42.25	40.35	41.66	431	+1.46(+3.63%)
Sep 13, 2010	40.24	40.47	39.73	40.20	2,172,959	+0.04(+0.09%)
Sep 10, 2010	39.80	40.37	39.66	40.16	1,564,798	+0.13(+0.33%)
Sep 09, 2010	40.66	40.77	39.48	40.03	2,535,748	-0.54(-1.33%)
Sep 08, 2010	41.00	41.42	40.55	40.57	2,361,989	-0.27(-0.67%)
Sep 07, 2010	40.96	41.45	40.81	40.84	2,709,241	+0.32(+0.78%)
Sep 03, 2010	40.16	40.63	39.86	40.53	2,371,258	+0.16(+0.38%)
Sep 02, 2010	40.42	40.79	40.01	40.37	3,374,236	+0.37(+0.93%)
Sep 01, 2010	40.71	40.91	39.85	40.00	3,994,174	-0.23(-0.57%)
Aug 31, 2010	40.24	41.20	40.14	40.23	5,623	-0.08(-0.20%)
Aug 30, 2010	40.34	40.79	40.25	40.31	2,863,742	-0.09(-0.21%)
Aug 27, 2010	40.40	40.48	39.31	40.40	3,761,673	+0.68(+1.70%)
Aug 26, 2010	39.59	40.17	39.44	39.72	2,679,179	+0.24(+0.60%)
Aug 25, 2010	39.09	39.63	37.80	39.49	4,954,938	+0.77(+1.99%)
Aug 24, 2010	37.75	39.25	37.75	38.72	3,720,002	-0.07(-0.18%)
Aug 23, 2010	39.11	39.12	38.63	38.78	2,788,092	-0.42(-1.08%)
Aug 20, 2010	38.68	39.21	38.51	39.21	2,081,582	+0.01(+0.03%)
Aug 19, 2010	39.23	39.47	38.85	39.19	3,284,621	+0.04(+0.10%)
Aug 18, 2010	38.16	39.59	37.96	39.16	3,597,613	+0.69(+1.79%)
Aug 17, 2010	38.88	39.01	38.44	38.47	3,924,824	-0.27(-0.70%)
Aug 16, 2010	38.59	38.84	38.35	38.74	2,762,026	+0.41(+1.07%)
Aug 13, 2010	38.33	38.41	38.11	38.33	2,250,768	-0.14(-0.37%)
Aug 12, 2010	37.93	38.51	37.90	38.47	4,499,184	+1.05(+2.82%)
Aug 11, 2010	37.55	37.84	36.68	37.42	322	-0.35(-0.92%)
Aug 10, 2010	36.63	37.85	36.45	37.77	805	+0.38(+1.03%)
Aug 09, 2010	37.01	37.43	36.60	37.38	2,100,755	+0.34(+0.92%)
Aug 06, 2010	37.04	37.38	36.46	37.04	3,664,626	+0.63(+1.72%)
Aug 05, 2010	36.34	36.57	36.00	36.41	2,717,695	+0.07(+0.19%)
Aug 04, 2010	35.81	36.45	35.39	36.35	4,383,924	+1.51(+4.35%)
Aug 03, 2010	34.54	35.27	34.43	34.83	2,473,978	+0.53(+1.56%)
Aug 02, 2010	35.06	35.09	33.98	34.30	1,897,479	-0.30(-0.86%)
Jul 30, 2010	34.60	34.73	33.91	34.60	2,615,224	+0.44(+1.29%)
Jul 29, 2010	34.74	34.83	33.59	34.16	2,709,281	-0.04(-0.11%)
Jul 28, 2010	33.88	34.62	33.85	34.19	2,437,541	+0.22(+0.64%)
Jul 27, 2010	34.88	34.89	33.58	33.98	4,613,404	-1.04(-2.98%)
Jul 26, 2010	35.87	35.87	34.92	35.02	2,458,227	-0.53(-1.48%)
Jul 23, 2010	35.75	35.97	35.25	35.55	2,702,272	-0.23(-0.64%)
Jul 22, 2010	35.21	36.38	35.16	35.77	3,975,035	+0.89(+2.56%)
Jul 21, 2010	35.58	35.66	34.63	34.88	3,284,479	-0.37(-1.06%)
Jul 20, 2010	34.22	35.34	34.22	35.25	3,536,147	+0.96(+2.80%)
Jul 19, 2010	34.47	34.47	33.59	34.29	3,941,207	-0.46(-1.32%)
Jul 16, 2010	34.75	35.42	34.45	34.75	4,017,636	-1.42(-3.93%)
Jul 15, 2010	36.43	36.47	35.45	36.17	2,291,130	+0.08(+0.22%)
Jul 14, 2010	35.87	36.39	35.38	36.09	3,092,585	+0.38(+1.06%)
Jul 13, 2010	36.63	36.75	35.64	35.71	3,669,778	+0.35(+0.98%)
Jul 12, 2010	35.92	36.01	35.28	35.36	2,754,243	-0.57(-1.59%)
Jul 09, 2010	35.94	36.44	35.81	35.94	3,461,368	+0.56(+1.58%)
Jul 08, 2010	36.29	36.32	34.90	35.38	3,785,049	-0.60(-1.67%)
Jul 07, 2010	35.22	35.98	34.68	35.98	4,098,869	+0.79(+2.26%)
Jul 06, 2010	35.91	36.02	34.85	35.19	3,535,999	-0.50(-1.39%)
Jul 02, 2010	35.68	36.46	35.48	35.68	3,346,226	-0.06(-0.17%)

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.