Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	42.54	44.35	41.83	42.55	2,800,503	-1.46(-3.31%)
Sep 29, 2010	44.16	44.58	43.73	44.01	1,177	-0.30(-0.68%)
Sep 28, 2010	43.68	44.31	43.17	44.31	5,766	+0.91(+2.09%)
Sep 27, 2010	43.78	43.91	43.19	43.40	1,524,650	-0.28(-0.64%)
Sep 24, 2010	43.26	44.24	43.16	43.68	2,798,469	+0.91(+2.14%)
Sep 23, 2010	42.77	43.27	41.57	42.77	165	+0.60(+1.43%)
Sep 22, 2010	40.63	42.36	40.53	42.17	1,767,274	+1.42(+3.48%)
Sep 21, 2010	41.32	41.50	40.59	40.75	1,706,647	-0.60(-1.46%)
Sep 20, 2010	41.63	41.63	40.96	41.35	1,430,752	+0.03(+0.07%)
Sep 17, 2010	41.32	41.39	40.61	41.32	1,394,208	+0.58(+1.43%)
Sep 15, 2010	40.27	40.96	40.01	40.74	1,165,600	+0.40(+1.00%)
Sep 14, 2010	41.42	41.62	40.30	40.34	2,352,434	-1.45(-3.46%)
Sep 13, 2010	41.30	41.89	41.09	41.78	1,214,173	+0.76(+1.86%)
Sep 10, 2010	41.03	41.49	40.78	41.02	1,272,097	+0.24(+0.60%)
Sep 09, 2010	40.45	41.14	40.45	40.78	1,250,657	+0.55(+1.38%)
Sep 08, 2010	39.58	40.53	39.56	40.22	1,149	+0.77(+1.95%)
Sep 07, 2010	39.95	39.95	39.37	39.45	531	-0.57(-1.42%)
Sep 03, 2010	40.78	40.97	39.55	40.02	1,733,805	+0.00(+0.00%)
Sep 02, 2010	38.81	40.13	38.70	40.02	678	+1.27(+3.29%)
Sep 01, 2010	38.74	39.20	38.56	38.75	1,529,266	+0.65(+1.72%)
Aug 31, 2010	38.07	38.29	36.85	38.10	5,005	+0.64(+1.71%)
Aug 30, 2010	37.58	37.96	37.43	37.46	1,326,712	+0.73(+1.98%)
Aug 27, 2010	38.00	38.17	36.33	36.73	1,753,561	-0.04(-0.12%)
Aug 26, 2010	37.21	37.69	36.68	36.77	1,765,645	-0.66(-1.77%)
Aug 25, 2010	36.86	37.62	36.68	37.43	1,393,579	+0.07(+0.19%)
Aug 24, 2010	37.99	37.99	36.71	37.36	266	-0.84(-2.20%)
Aug 23, 2010	39.01	39.33	38.20	38.20	952,179	-0.37(-0.97%)
Aug 20, 2010	38.80	38.86	38.16	38.58	939,239	-0.31(-0.80%)
Aug 19, 2010	39.34	39.34	38.35	38.89	1,199	-0.50(-1.26%)
Aug 18, 2010	39.56	39.61	39.02	39.38	896	-0.04(-0.09%)
Aug 17, 2010	39.56	39.99	38.88	39.42	1,710	+0.75(+1.93%)
Aug 16, 2010	38.79	38.85	38.40	38.67	1,824,498	-0.14(-0.35%)
Aug 13, 2010	38.81	39.28	38.60	38.81	876,717	-0.16(-0.40%)
Aug 12, 2010	37.36	39.24	37.11	38.96	1,962,854	+0.86(+2.26%)
Aug 11, 2010	38.53	38.64	37.95	38.10	3,766	-1.22(-3.11%)
Aug 10, 2010	38.89	40.29	38.89	39.33	2,236,338	-0.06(-0.16%)
Aug 09, 2010	39.97	40.10	39.11	39.39	2,270,803	-0.47(-1.17%)
Aug 06, 2010	39.86	40.00	38.86	39.86	5,153,015	+0.85(+2.17%)
Aug 05, 2010	36.74	39.34	36.57	39.01	5,543,799	+2.06(+5.56%)
Aug 04, 2010	36.87	37.37	36.77	36.96	9,202	+0.03(+0.08%)
Aug 03, 2010	37.04	37.43	36.84	36.93	2,181	-0.41(-1.09%)
Aug 02, 2010	36.01	37.77	36.01	37.34	5,385,557	+1.78(+5.01%)
Jul 30, 2010	35.56	35.99	33.06	35.56	6,171,795	+2.41(+7.26%)
Jul 29, 2010	34.96	34.98	32.82	33.15	21,506	-5.50(-14.23%)
Jul 28, 2010	38.65	40.00	38.52	38.65	160	-1.33(-3.33%)
Jul 27, 2010	39.98	40.07	39.42	39.98	213	+0.52(+1.32%)
Jul 26, 2010	39.47	40.35	39.37	39.46	2,382,349	+0.01(+0.04%)
Jul 23, 2010	38.61	39.57	38.61	39.44	2,228,217	+0.81(+2.09%)
Jul 22, 2010	38.91	39.39	38.43	38.63	3,282,014	+0.24(+0.62%)
Jul 21, 2010	38.27	38.73	38.20	38.40	1,998,670	+0.15(+0.39%)
Jul 20, 2010	37.03	38.34	37.03	38.25	688	+0.97(+2.59%)
Jul 19, 2010	37.48	37.66	37.07	37.28	1,096,529	+0.06(+0.15%)
Jul 16, 2010	37.22	38.83	37.13	37.22	2,422,994	-1.45(-3.74%)
Jul 15, 2010	38.67	38.81	38.03	38.67	2,141,796	-0.04(-0.11%)
Jul 14, 2010	38.63	38.76	38.31	38.71	1,677	+0.07(+0.19%)
Jul 13, 2010	38.62	39.31	38.57	38.64	2,310,376	-0.20(-0.51%)
Jul 12, 2010	38.66	38.90	38.24	38.84	1,292,669	+0.21(+0.55%)
Jul 09, 2010	38.63	38.73	37.95	38.63	1,425,772	+0.54(+1.43%)
Jul 08, 2010	37.96	38.17	37.35	38.08	28,923	+0.72(+1.92%)
Jul 07, 2010	35.88	37.38	35.88	37.37	1,421,300	+1.52(+4.23%)
Jul 06, 2010	35.83	36.48	35.50	35.85	1,138,466	+0.20(+0.56%)
Jul 02, 2010	35.65	36.16	35.42	35.65	1,163,406	-0.02(-0.06%)

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.