Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	44.40	45.37	44.17	44.40	64,414	+0.07(+0.15%)
Sep 29, 2010	43.51	44.80	43.32	44.33	54,369	+0.89(+2.04%)
Sep 28, 2010	43.22	43.55	42.80	43.45	20,724	+0.31(+0.72%)
Sep 27, 2010	43.98	44.01	43.00	43.14	10,862,880	-0.56(-1.29%)
Sep 24, 2010	42.61	44.00	42.45	43.70	13,649,009	+1.82(+4.35%)
Sep 23, 2010	41.88	42.40	41.65	41.88	11,824,300	-0.63(-1.48%)
Sep 22, 2010	42.81	43.19	42.37	42.50	9,290,699	-0.22(-0.52%)
Sep 21, 2010	42.41	43.10	42.27	42.73	8,943	+0.59(+1.40%)
Sep 20, 2010	41.95	42.61	41.63	42.14	13,028,822	+0.27(+0.64%)
Sep 17, 2010	41.87	42.42	41.86	41.87	13,529,472	-0.06(-0.15%)
Sep 15, 2010	42.17	42.83	41.28	41.94	21,898,110	-0.48(-1.12%)
Sep 14, 2010	43.22	43.23	41.83	42.41	36,344	-0.94(-2.16%)
Sep 13, 2010	43.19	43.56	43.04	43.35	10,085,116	+0.61(+1.42%)
Sep 10, 2010	42.62	43.08	42.33	42.74	10,816,368	+0.56(+1.33%)
Sep 09, 2010	42.63	42.79	42.06	42.18	2,672	+0.14(+0.33%)
Sep 08, 2010	42.04	42.45	41.17	42.04	12,419,535	+0.87(+2.12%)
Sep 07, 2010	41.39	41.44	40.80	41.17	37,582	-0.17(-0.42%)
Sep 03, 2010	41.20	41.73	40.93	41.34	13,113,771	+0.68(+1.68%)
Sep 02, 2010	40.02	40.70	39.69	40.66	31,278	+0.89(+2.25%)
Sep 01, 2010	38.99	39.93	38.84	39.77	15,588,786	+1.33(+3.45%)
Aug 31, 2010	38.37	38.92	38.13	38.44	23,955	-0.62(-1.59%)
Aug 30, 2010	40.08	40.30	38.99	39.06	12,908,100	-0.74(-1.86%)
Aug 27, 2010	40.03	39.80	38.37	39.80	17,506,278	+0.57(+1.46%)
Aug 26, 2010	39.23	39.79	38.35	39.23	38,579	-0.04(-0.09%)
Aug 25, 2010	39.28	39.43	38.73	39.26	194,929	-0.06(-0.15%)
Aug 24, 2010	39.39	40.46	39.25	39.32	36,968	-0.75(-1.88%)
Aug 23, 2010	39.94	40.73	39.84	40.07	14,621,337	-0.46(-1.13%)
Aug 20, 2010	41.03	41.23	40.07	40.53	13,014,144	-0.98(-2.35%)
Aug 19, 2010	42.39	42.47	41.19	41.51	93,134	-0.98(-2.30%)
Aug 18, 2010	43.13	43.20	42.16	42.49	84,126	-0.81(-1.87%)
Aug 17, 2010	43.08	43.79	42.82	43.30	17,911	+0.67(+1.58%)
Aug 16, 2010	42.01	42.95	41.93	42.62	8,320,186	+0.44(+1.04%)
Aug 13, 2010	42.19	42.96	42.16	42.19	7,807,889	-0.35(-0.83%)
Aug 12, 2010	42.16	43.00	42.09	42.54	10,868,944	-0.57(-1.33%)
Aug 11, 2010	43.78	43.85	42.81	43.11	30,046	-1.39(-3.13%)
Aug 10, 2010	44.50	44.89	43.91	44.50	72,765	-0.38(-0.85%)
Aug 09, 2010	45.11	45.37	44.83	44.89	6,487,620	+0.13(+0.29%)
Aug 06, 2010	44.76	45.44	44.10	44.76	9,961,655	-0.66(-1.45%)
Aug 05, 2010	44.96	45.43	44.47	45.42	8,137,249	+0.24(+0.54%)
Aug 04, 2010	45.14	45.75	44.76	45.17	39,307	+0.04(+0.10%)
Aug 03, 2010	44.40	45.49	44.40	45.13	80,437	+0.09(+0.19%)
Aug 02, 2010	43.76	45.49	43.71	45.04	21,215,764	+2.21(+5.16%)
Jul 30, 2010	42.83	43.08	42.16	42.83	12,400,099	-0.11(-0.25%)
Jul 29, 2010	43.18	43.78	42.15	42.94	38,073	+0.06(+0.13%)
Jul 28, 2010	42.88	43.13	42.08	42.88	1,632	+0.57(+1.36%)
Jul 27, 2010	42.31	42.54	41.34	42.31	23,783	+0.06(+0.14%)
Jul 26, 2010	42.82	42.82	41.52	42.25	13,362,735	-0.36(-0.84%)
Jul 23, 2010	42.42	43.08	41.78	42.61	26,329,976	-1.40(-3.18%)
Jul 22, 2010	43.43	44.42	43.27	44.01	47,465	+1.23(+2.87%)
Jul 21, 2010	43.97	44.15	42.29	42.78	17,457,672	-1.04(-2.38%)
Jul 20, 2010	43.82	44.03	41.65	43.82	19,246,744	+1.36(+3.20%)
Jul 19, 2010	41.47	42.85	41.17	42.47	19,871,910	+1.77(+4.36%)
Jul 16, 2010	40.69	42.01	40.63	40.69	23,835,016	-0.73(-1.75%)
Jul 15, 2010	42.30	42.30	41.22	41.42	16,000,538	-0.86(-2.04%)
Jul 14, 2010	41.93	42.73	41.59	42.28	38,074	+0.19(+0.46%)
Jul 13, 2010	42.43	42.86	42.04	42.08	18,387	+0.27(+0.64%)
Jul 12, 2010	41.94	42.33	41.35	41.82	9,777,533	-0.22(-0.53%)
Jul 09, 2010	42.04	42.26	41.53	42.04	8,793,163	+0.01(+0.03%)
Jul 08, 2010	41.90	42.03	40.94	42.03	52,944	+0.72(+1.74%)
Jul 07, 2010	39.97	41.32	39.77	41.31	16,925,068	+1.44(+3.60%)
Jul 06, 2010	40.31	40.73	39.27	39.87	17,986	+0.42(+1.06%)
Jul 02, 2010	39.46	40.32	38.93	39.46	16,710,240	-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.