Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	44.23	45.20	44.01	44.24	64,654	+0.07(+0.15%)
Sep 29, 2010	43.34	44.64	43.16	44.17	54,572	+0.88(+2.04%)
Sep 28, 2010	43.06	43.39	42.64	43.29	20,801	+0.31(+0.72%)
Sep 27, 2010	43.82	43.85	42.84	42.98	10,903,301	-0.56(-1.29%)
Sep 24, 2010	42.45	43.84	42.30	43.54	13,699,798	+1.82(+4.35%)
Sep 23, 2010	41.72	42.25	41.50	41.72	11,868,299	-0.62(-1.47%)
Sep 22, 2010	42.65	43.03	42.21	42.35	9,325,270	-0.22(-0.52%)
Sep 21, 2010	42.25	42.94	42.12	42.57	8,976	+0.59(+1.40%)
Sep 20, 2010	41.79	42.45	41.48	41.98	13,077,303	+0.27(+0.64%)
Sep 17, 2010	41.71	42.27	41.71	41.71	13,579,816	-0.06(-0.15%)
Sep 15, 2010	42.02	42.67	41.13	41.78	21,979,594	-0.47(-1.12%)
Sep 14, 2010	43.06	43.07	41.67	42.25	36,479	-0.93(-2.16%)
Sep 13, 2010	43.03	43.40	42.88	43.19	10,122,644	+0.60(+1.42%)
Sep 10, 2010	42.46	42.92	42.17	42.58	10,856,616	+0.56(+1.33%)
Sep 09, 2010	42.47	42.63	41.90	42.02	2,682	+0.14(+0.33%)
Sep 08, 2010	41.89	42.29	41.02	41.89	12,465,749	+0.87(+2.12%)
Sep 07, 2010	41.23	41.29	40.65	41.02	37,722	-0.17(-0.42%)
Sep 03, 2010	41.05	41.57	40.77	41.19	13,162,568	+0.68(+1.68%)
Sep 02, 2010	39.87	40.54	39.55	40.51	31,394	+0.89(+2.25%)
Sep 01, 2010	38.84	39.78	38.70	39.62	15,646,793	+1.32(+3.45%)
Aug 31, 2010	38.23	38.78	37.99	38.30	24,045	-0.62(-1.59%)
Aug 30, 2010	39.93	40.15	38.84	38.91	12,956,131	-0.74(-1.86%)
Aug 27, 2010	39.88	39.65	38.22	39.65	17,571,428	+0.57(+1.46%)
Aug 26, 2010	39.08	39.64	38.21	39.08	38,722	-0.04(-0.09%)
Aug 25, 2010	39.13	39.28	38.59	39.12	195,654	-0.06(-0.15%)
Aug 24, 2010	39.24	40.31	39.10	39.18	37,106	-0.75(-1.88%)
Aug 23, 2010	39.79	40.58	39.70	39.93	14,675,751	-0.46(-1.13%)
Aug 20, 2010	40.88	41.08	39.93	40.38	13,062,576	-0.97(-2.35%)
Aug 19, 2010	42.24	42.31	41.03	41.36	93,481	-0.97(-2.30%)
Aug 18, 2010	42.97	43.04	42.00	42.33	84,440	-0.81(-1.87%)
Aug 17, 2010	42.92	43.62	42.66	43.14	17,977	+0.67(+1.58%)
Aug 16, 2010	41.85	42.79	41.77	42.47	8,351,150	+0.44(+1.04%)
Aug 13, 2010	42.03	42.80	42.00	42.03	7,836,946	-0.35(-0.83%)
Aug 12, 2010	42.01	42.84	41.94	42.38	10,909,393	-0.57(-1.33%)
Aug 11, 2010	43.62	43.69	42.65	42.95	30,158	-1.39(-3.13%)
Aug 10, 2010	44.34	44.73	43.75	44.34	73,035	-0.38(-0.85%)
Aug 09, 2010	44.95	45.20	44.66	44.72	6,511,764	+0.13(+0.29%)
Aug 06, 2010	44.59	45.27	43.94	44.59	9,998,728	-0.66(-1.45%)
Aug 05, 2010	44.80	45.26	44.30	45.25	8,167,532	+0.24(+0.54%)
Aug 04, 2010	44.97	45.58	44.60	45.00	39,453	+0.04(+0.10%)
Aug 03, 2010	44.23	45.33	44.23	44.96	80,736	+0.09(+0.19%)
Aug 02, 2010	43.60	45.33	43.55	44.88	21,294,720	+2.20(+5.16%)
Jul 30, 2010	42.67	42.92	42.00	42.67	12,446,247	-0.11(-0.25%)
Jul 29, 2010	43.02	43.62	41.99	42.78	38,215	+0.06(+0.13%)
Jul 28, 2010	42.72	42.97	41.92	42.72	1,638	+0.57(+1.36%)
Jul 27, 2010	42.15	42.38	41.18	42.15	23,872	+0.06(+0.14%)
Jul 26, 2010	42.67	42.67	41.37	42.09	13,412,465	-0.36(-0.84%)
Jul 23, 2010	42.26	42.92	41.63	42.45	26,427,964	-1.39(-3.18%)
Jul 22, 2010	43.27	44.25	43.11	43.85	47,642	+1.22(+2.87%)
Jul 21, 2010	43.81	43.99	42.14	42.62	17,522,640	-1.04(-2.38%)
Jul 20, 2010	43.66	43.86	41.50	43.66	19,318,372	+1.35(+3.20%)
Jul 19, 2010	41.32	42.69	41.01	42.31	19,945,864	+1.77(+4.36%)
Jul 16, 2010	40.54	41.85	40.48	40.54	23,923,718	-0.72(-1.75%)
Jul 15, 2010	42.14	42.14	41.07	41.26	16,060,084	-0.86(-2.04%)
Jul 14, 2010	41.77	42.57	41.44	42.12	38,216	+0.19(+0.46%)
Jul 13, 2010	42.27	42.70	41.89	41.93	18,456	+0.26(+0.64%)
Jul 12, 2010	41.79	42.17	41.20	41.66	9,813,921	-0.22(-0.53%)
Jul 09, 2010	41.89	42.10	41.38	41.89	8,825,887	+0.01(+0.03%)
Jul 08, 2010	41.74	41.87	40.78	41.87	53,141	+0.72(+1.74%)
Jul 07, 2010	39.83	41.16	39.63	41.16	16,988,056	+1.43(+3.60%)
Jul 06, 2010	40.16	40.58	39.13	39.73	18,053	+0.41(+1.06%)
Jul 02, 2010	39.31	40.17	38.78	39.31	16,772,428	-0.16(-0.40%)

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.