Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.23	43.43	42.90	43.16	5,290,916	+0.27(+0.64%)
Sep 29, 2010	42.90	43.07	42.52	42.89	3,049,505	+0.21(+0.49%)
Sep 28, 2010	42.50	42.69	42.17	42.68	3,567,705	+0.17(+0.40%)
Sep 27, 2010	42.61	42.72	42.51	42.51	2,788,323	-0.07(-0.17%)
Sep 24, 2010	42.25	42.69	42.17	42.58	4,095,656	+0.78(+1.87%)
Sep 23, 2010	41.90	42.15	41.72	41.80	4,964,093	-0.49(-1.16%)
Sep 22, 2010	42.19	42.39	42.07	42.29	2,801,829	+0.03(+0.08%)
Sep 21, 2010	42.07	42.31	41.85	42.26	3,181,597	+0.10(+0.23%)
Sep 20, 2010	41.81	42.25	41.72	42.16	2,738,054	+0.70(+1.69%)
Sep 17, 2010	41.46	41.68	41.35	41.46	2,756,874	-0.33(-0.79%)
Sep 15, 2010	41.51	41.83	41.40	41.79	2,352,058	+0.18(+0.43%)
Sep 14, 2010	41.38	41.81	41.18	41.61	2,834,824	-0.03(-0.08%)
Sep 13, 2010	41.51	41.73	41.51	41.64	2,008,179	+0.56(+1.35%)
Sep 10, 2010	40.86	41.20	40.82	41.09	1,916,528	+0.35(+0.85%)
Sep 09, 2010	40.82	40.98	40.67	40.74	3,589,352	+0.40(+1.00%)
Sep 08, 2010	40.18	40.52	40.09	40.34	1,781,122	+0.36(+0.89%)
Sep 07, 2010	40.00	42.36	39.91	39.98	2,492,920	-0.44(-1.08%)
Sep 03, 2010	40.09	40.53	40.03	40.42	2,440,354	+0.35(+0.87%)
Sep 02, 2010	39.83	40.09	39.69	40.07	2,298,903	+0.02(+0.04%)
Sep 01, 2010	39.52	40.22	39.52	40.05	4,175,116	+1.52(+3.96%)
Aug 31, 2010	38.51	38.76	38.28	38.53	5,461	-0.13(-0.32%)
Aug 30, 2010	38.97	39.18	38.64	38.65	3,019,554	-0.08(-0.20%)
Aug 27, 2010	38.21	38.81	38.00	38.73	2,583,380	+0.06(+0.17%)
Aug 26, 2010	38.51	38.76	38.15	38.67	743	+0.27(+0.69%)
Aug 25, 2010	38.17	38.55	37.94	38.40	3,354,236	-0.56(-1.43%)
Aug 24, 2010	39.10	39.10	38.59	38.96	3,258,001	-0.55(-1.39%)
Aug 23, 2010	39.77	39.88	39.39	39.51	2,313,153	-0.23(-0.59%)
Aug 20, 2010	39.70	39.76	39.46	39.74	1,852,147	-0.19(-0.48%)
Aug 19, 2010	40.25	40.39	39.69	39.93	3,256,054	+0.06(+0.16%)
Aug 18, 2010	39.80	40.06	39.68	39.87	1,682,517	+0.14(+0.35%)
Aug 17, 2010	39.79	40.02	39.68	39.73	2,118,925	+0.71(+1.82%)
Aug 16, 2010	38.68	39.12	38.63	39.02	1,813,250	+0.06(+0.17%)
Aug 13, 2010	38.96	39.08	38.73	38.96	2,449,103	+0.35(+0.90%)
Aug 12, 2010	38.13	38.61	38.06	38.61	3,133,461	-0.19(-0.48%)
Aug 11, 2010	39.09	39.21	38.73	38.80	3,695,252	-1.43(-3.55%)
Aug 10, 2010	40.18	40.67	40.07	40.22	4,154,267	-0.79(-1.93%)
Aug 09, 2010	41.10	41.17	40.93	41.01	2,599,961	+0.14(+0.34%)
Aug 06, 2010	40.88	41.01	40.48	40.88	2,359,539	+0.05(+0.12%)
Aug 05, 2010	40.63	40.85	40.51	40.83	2,573,778	-0.22(-0.53%)
Aug 04, 2010	41.05	41.21	40.85	41.05	3,034,978	+0.03(+0.08%)
Aug 03, 2010	40.88	41.10	40.68	41.01	4,029,441	+0.16(+0.40%)
Aug 02, 2010	40.70	41.07	40.64	40.85	2,440,378	+1.27(+3.22%)
Jul 30, 2010	39.59	39.74	39.18	39.58	2,854,204	+0.04(+0.10%)
Jul 29, 2010	39.85	40.01	39.42	39.54	3,219,887	-0.05(-0.12%)
Jul 28, 2010	39.65	39.86	39.51	39.59	3,894,598	-0.28(-0.71%)
Jul 27, 2010	40.16	40.85	39.83	39.87	3,617,161	-0.12(-0.30%)
Jul 26, 2010	39.56	40.02	39.43	39.99	2,963,636	+0.57(+1.45%)
Jul 23, 2010	39.00	39.43	38.87	39.42	2,791,465	+0.42(+1.08%)
Jul 22, 2010	38.59	39.11	38.54	39.00	3,965,680	+0.71(+1.85%)
Jul 21, 2010	38.78	38.84	38.08	38.29	2,606,534	-0.29(-0.75%)
Jul 20, 2010	37.72	38.68	37.69	38.58	4,654,001	+0.69(+1.81%)
Jul 19, 2010	37.80	37.95	37.45	37.89	2,411,214	+0.48(+1.27%)
Jul 16, 2010	37.42	38.29	37.25	37.42	3,471,331	-1.47(-3.78%)
Jul 15, 2010	38.93	38.97	38.38	38.88	3,797,619	-0.14(-0.35%)
Jul 14, 2010	38.72	39.05	38.61	39.02	3,906,329	+0.40(+1.02%)
Jul 13, 2010	38.41	38.69	38.37	38.63	3,460,380	+0.17(+0.43%)
Jul 12, 2010	38.23	38.46	38.06	38.46	3,067,784	+0.17(+0.45%)
Jul 09, 2010	38.29	38.36	37.98	38.29	3,107,644	+0.77(+2.04%)
Jul 08, 2010	37.59	37.65	37.16	37.52	3,885,252	+0.38(+1.02%)
Jul 07, 2010	36.47	37.16	36.13	37.14	3,534,548	+0.47(+1.28%)
Jul 06, 2010	36.69	37.13	36.36	36.67	5,624,301	+0.97(+2.71%)
Jul 02, 2010	35.71	36.04	35.46	35.71	5,407,627	-0.53(-1.47%)

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.