Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	40.54	40.61	39.76	40.49	2,200,204	-0.23(-0.56%)
Sep 29, 2010	40.64	40.82	40.22	40.72	2,134,097	-0.26(-0.64%)
Sep 28, 2010	39.86	41.02	39.50	40.99	4,044,729	+1.47(+3.72%)
Sep 27, 2010	39.86	39.86	39.51	39.51	1,456,479	-0.11(-0.27%)
Sep 24, 2010	40.44	40.50	39.41	39.62	2,834,597	-0.53(-1.33%)
Sep 23, 2010	40.02	40.60	39.61	40.15	3,328,518	-0.01(-0.02%)
Sep 22, 2010	39.71	40.20	39.40	40.16	4,036,454	+1.04(+2.66%)
Sep 21, 2010	38.76	39.22	38.17	39.12	3,569,801	+0.53(+1.36%)
Sep 20, 2010	38.62	38.95	38.41	38.59	3,681,068	+0.40(+1.05%)
Sep 17, 2010	38.19	39.28	37.79	38.19	6,439,783	-0.78(-2.00%)
Sep 15, 2010	38.84	39.34	38.36	38.97	16,122,445	-1.94(-4.75%)
Sep 14, 2010	39.61	41.82	39.54	40.92	297,424	+1.87(+4.78%)
Sep 13, 2010	39.26	39.38	38.95	39.05	1,524,203	+0.26(+0.68%)
Sep 10, 2010	38.32	39.18	38.18	38.79	997,580	+0.39(+1.00%)
Sep 09, 2010	39.00	39.08	38.08	38.40	1,356,896	-0.11(-0.27%)
Sep 08, 2010	39.03	39.19	38.51	38.51	1,262,486	-0.37(-0.95%)
Sep 07, 2010	38.66	39.01	38.36	38.87	1,775,316	+0.39(+1.00%)
Sep 03, 2010	37.98	38.53	37.67	38.49	1,528,564	+0.09(+0.23%)
Sep 02, 2010	37.65	38.40	37.32	38.40	2,229,836	+1.61(+4.38%)
Sep 01, 2010	37.55	37.55	36.73	36.79	2,522,150	-0.08(-0.21%)
Aug 31, 2010	37.04	37.60	36.77	36.87	2,975	-0.30(-0.80%)
Aug 30, 2010	37.15	37.49	37.07	37.17	1,808,520	-0.13(-0.35%)
Aug 27, 2010	36.74	37.38	36.54	37.30	3,413,926	-0.14(-0.37%)
Aug 26, 2010	37.42	37.88	37.24	37.44	1,606,619	+0.02(+0.05%)
Aug 25, 2010	36.75	37.49	36.61	37.42	2,972,739	+0.45(+1.23%)
Aug 24, 2010	36.86	37.40	36.59	36.97	2,158,979	-0.82(-2.17%)
Aug 23, 2010	37.90	38.10	37.74	37.79	980,474	-0.53(-1.39%)
Aug 20, 2010	37.76	38.37	37.73	38.32	1,850,671	-0.19(-0.50%)
Aug 19, 2010	38.42	38.63	38.09	38.51	1,569,811	-0.11(-0.29%)
Aug 18, 2010	37.85	38.94	37.70	38.63	2,119,324	+0.19(+0.50%)
Aug 17, 2010	38.21	38.56	38.05	38.43	1,544,182	+0.01(+0.02%)
Aug 16, 2010	37.58	38.52	37.58	38.42	1,704,368	+0.93(+2.47%)
Aug 13, 2010	37.50	37.83	37.14	37.50	1,221,441	-0.44(-1.15%)
Aug 12, 2010	37.67	37.99	37.50	37.94	1,785,217	+0.59(+1.57%)
Aug 11, 2010	37.64	37.68	37.11	37.35	1,808,644	+0.34(+0.92%)
Aug 10, 2010	37.01	37.96	36.95	37.01	114	-0.70(-1.85%)
Aug 09, 2010	37.39	37.71	37.22	37.71	916,683	+0.05(+0.14%)
Aug 06, 2010	37.66	37.66	37.20	37.66	1,553,170	+0.59(+1.58%)
Aug 05, 2010	36.95	37.14	36.65	37.07	1,474,832	+0.30(+0.81%)
Aug 04, 2010	36.59	36.81	36.39	36.77	228	+0.85(+2.36%)
Aug 03, 2010	35.66	36.20	35.58	35.93	2,474,791	+0.87(+2.47%)
Aug 02, 2010	35.96	36.01	34.82	35.06	1,406,061	-0.35(-0.99%)
Jul 30, 2010	35.41	35.42	34.87	35.41	2,594,282	+0.82(+2.37%)
Jul 29, 2010	34.41	34.92	34.37	34.59	1,602,545	-0.11(-0.33%)
Jul 28, 2010	34.40	34.78	34.16	34.70	114	+0.23(+0.66%)
Jul 27, 2010	35.12	35.12	34.20	34.47	2,343,571	-0.55(-1.57%)
Jul 26, 2010	35.39	35.39	34.85	35.03	1,505,379	+0.11(+0.33%)
Jul 23, 2010	35.03	35.23	34.61	34.91	1,455,893	-0.06(-0.17%)
Jul 22, 2010	34.99	35.51	34.70	34.97	2,118,140	+0.64(+1.86%)
Jul 21, 2010	34.86	35.00	34.14	34.33	1,811,776	-0.21(-0.61%)
Jul 20, 2010	33.69	34.55	33.69	34.54	1,484,553	+0.38(+1.10%)
Jul 19, 2010	34.84	34.89	33.80	34.17	3,230,284	-1.14(-3.24%)
Jul 16, 2010	35.31	35.65	35.13	35.31	1,688,571	-0.52(-1.44%)
Jul 15, 2010	36.47	36.47	35.67	35.83	995,401	-0.37(-1.01%)
Jul 14, 2010	36.24	36.59	35.95	36.20	995,801	+0.04(+0.12%)
Jul 13, 2010	36.82	36.82	36.11	36.15	1,592,096	-0.03(-0.10%)
Jul 12, 2010	35.89	36.22	35.57	36.19	1,102,535	+0.39(+1.10%)
Jul 09, 2010	35.79	36.05	35.60	35.79	1,296,323	+0.25(+0.71%)
Jul 08, 2010	36.15	36.15	35.16	35.54	1,604,578	-0.24(-0.68%)
Jul 07, 2010	35.98	35.99	35.18	35.79	3,664,201	+0.44(+1.24%)
Jul 06, 2010	36.06	36.06	35.17	35.35	1,574,037	-0.26(-0.74%)
Jul 02, 2010	35.61	36.35	35.40	35.61	2,292,993	+0.20(+0.57%)

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.