Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	50.86	51.11	49.84	50.33	805,802	-0.19(-0.37%)
Sep 29, 2010	50.70	50.86	50.40	50.52	876,100	-0.23(-0.46%)
Sep 28, 2010	50.34	50.91	49.63	50.76	2,042,917	+0.30(+0.60%)
Sep 27, 2010	50.73	50.83	50.44	50.45	1,509,662	-0.15(-0.29%)
Sep 24, 2010	50.05	50.72	50.03	50.60	348,479	+1.14(+2.30%)
Sep 23, 2010	49.35	50.04	49.12	49.46	982,745	-0.40(-0.81%)
Sep 22, 2010	49.73	50.33	49.70	49.87	1,950,906	+0.20(+0.41%)
Sep 21, 2010	49.85	49.90	49.14	49.66	1,225,969	-0.18(-0.36%)
Sep 20, 2010	49.32	49.95	49.04	49.84	605,965	+0.55(+1.12%)
Sep 17, 2010	49.29	49.53	48.95	49.29	446,707	+0.43(+0.87%)
Sep 15, 2010	48.62	48.91	48.38	48.86	1,506,005	-0.05(-0.11%)
Sep 14, 2010	48.76	49.25	48.54	48.92	1,846,866	-0.03(-0.06%)
Sep 13, 2010	48.57	49.06	48.55	48.95	712,053	+0.85(+1.76%)
Sep 10, 2010	47.96	48.34	47.82	48.10	295,176	+0.29(+0.60%)
Sep 09, 2010	48.62	48.72	47.64	47.82	1,202,700	-0.34(-0.71%)
Sep 08, 2010	47.88	48.48	47.88	48.16	214,465	+0.40(+0.83%)
Sep 07, 2010	47.97	48.10	47.54	47.76	412,893	-0.40(-0.84%)
Sep 03, 2010	48.06	48.27	47.79	48.17	349,468	+0.57(+1.19%)
Sep 02, 2010	47.18	47.62	46.91	47.60	231,197	+0.47(+1.01%)
Sep 01, 2010	46.31	47.19	46.26	47.12	572,465	+1.65(+3.62%)
Aug 31, 2010	45.48	45.85	44.89	45.48	386	+0.38(+0.84%)
Aug 30, 2010	45.65	45.86	45.06	45.10	336,528	+0.55(+1.24%)
Aug 27, 2010	45.77	45.77	44.14	44.55	936,328	+0.22(+0.49%)
Aug 26, 2010	44.69	45.13	44.20	44.33	1,806,229	-0.05(-0.11%)
Aug 25, 2010	44.10	44.52	43.39	44.38	1,563,921	+0.07(+0.16%)
Aug 24, 2010	44.66	44.94	44.26	44.31	841,558	-1.20(-2.63%)
Aug 23, 2010	46.16	46.46	45.45	45.50	541,752	-0.47(-1.03%)
Aug 20, 2010	45.94	46.03	45.49	45.98	380,813	-0.30(-0.65%)
Aug 19, 2010	47.03	47.38	46.04	46.28	633,159	-0.99(-2.10%)
Aug 18, 2010	47.13	47.51	46.71	47.27	502,719	+0.17(+0.36%)
Aug 17, 2010	46.69	47.51	46.69	47.10	691,163	+1.13(+2.47%)
Aug 16, 2010	45.59	46.31	45.49	45.97	496,686	+0.23(+0.49%)
Aug 13, 2010	45.77	46.05	45.56	45.74	506,464	-0.23(-0.51%)
Aug 12, 2010	45.10	46.27	45.01	45.98	757,785	+0.18(+0.39%)
Aug 11, 2010	46.44	46.51	45.62	45.80	1,035,666	-1.62(-3.41%)
Aug 10, 2010	47.37	47.73	46.90	47.41	128	-0.57(-1.20%)
Aug 09, 2010	48.01	48.10	47.63	47.99	270,508	+0.26(+0.55%)
Aug 06, 2010	47.72	48.17	47.13	47.72	1,721,851	-0.03(-0.07%)
Aug 05, 2010	47.46	47.80	47.36	47.75	2,388,615	+0.01(+0.02%)
Aug 04, 2010	47.32	47.81	47.08	47.75	458,488	+0.56(+1.19%)
Aug 03, 2010	47.55	47.62	47.00	47.18	1,492,526	-0.73(-1.53%)
Aug 02, 2010	47.24	48.04	47.23	47.92	880,526	+1.37(+2.95%)
Jul 30, 2010	46.54	46.77	45.59	46.54	664,179	+0.32(+0.69%)
Jul 29, 2010	46.49	46.96	45.69	46.22	2,457,864	+0.09(+0.19%)
Jul 28, 2010	46.13	46.59	45.91	46.14	2,803,607	-0.27(-0.59%)
Jul 27, 2010	47.26	47.37	46.12	46.41	2,457,055	-0.50(-1.06%)
Jul 26, 2010	46.57	46.93	46.37	46.91	713,540	+0.32(+0.68%)
Jul 23, 2010	45.66	46.65	45.64	46.59	1,065,199	+0.87(+1.90%)
Jul 22, 2010	44.88	45.92	44.88	45.72	1,677,882	+1.46(+3.30%)
Jul 21, 2010	44.94	45.24	43.93	44.26	1,638,834	-0.13(-0.30%)
Jul 20, 2010	42.57	44.47	42.44	44.39	1,004,982	+1.34(+3.10%)
Jul 19, 2010	43.11	43.30	42.56	43.06	518,097	+0.04(+0.09%)
Jul 16, 2010	43.02	44.17	42.88	43.02	771,532	-1.45(-3.27%)
Jul 15, 2010	44.69	44.69	43.82	44.47	872,275	-0.16(-0.37%)
Jul 14, 2010	44.53	45.02	44.24	44.63	755,976	-0.17(-0.38%)
Jul 13, 2010	44.79	45.09	44.42	44.80	709,537	+0.92(+2.09%)
Jul 12, 2010	44.34	44.54	43.62	43.89	932,329	-0.76(-1.70%)
Jul 09, 2010	44.65	44.81	43.63	44.65	1,304,472	+0.96(+2.19%)
Jul 08, 2010	43.37	43.74	42.90	43.69	823,957	+0.70(+1.63%)
Jul 07, 2010	41.22	43.01	41.07	42.99	1,360,490	+1.83(+4.45%)
Jul 06, 2010	41.87	42.24	40.71	41.16	1,055,706	+0.12(+0.28%)
Jul 02, 2010	41.04	41.67	40.71	41.04	906,104	-0.27(-0.66%)

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.