Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.37	43.95	43.07	43.10	7,022,966	-0.03(-0.07%)
Sep 29, 2010	43.19	43.34	42.81	43.13	23,829	-0.28(-0.66%)
Sep 28, 2010	43.52	43.64	42.90	43.42	2,785	+0.06(+0.15%)
Sep 27, 2010	43.57	43.74	43.35	43.35	4,932,683	-0.12(-0.28%)
Sep 24, 2010	43.25	43.65	43.25	43.47	7,191,002	+0.57(+1.33%)
Sep 23, 2010	42.91	43.45	42.68	42.91	6,235,732	-0.73(-1.67%)
Sep 22, 2010	43.28	43.93	43.28	43.64	10,558,113	+0.34(+0.79%)
Sep 21, 2010	43.59	43.59	43.16	43.29	19,733	+0.06(+0.13%)
Sep 20, 2010	43.34	43.49	43.02	43.23	5,292,769	+0.14(+0.33%)
Sep 17, 2010	43.09	43.33	42.72	43.09	8,416,786	-0.63(-1.45%)
Sep 15, 2010	43.50	43.80	43.28	43.73	6,541,083	+0.14(+0.31%)
Sep 14, 2010	43.65	43.83	43.56	43.59	928	-0.05(-0.12%)
Sep 13, 2010	44.20	44.91	43.47	43.64	7,012,659	-0.15(-0.34%)
Sep 10, 2010	43.85	44.00	43.65	43.79	5,570,822	+0.07(+0.16%)
Sep 09, 2010	44.22	44.36	43.60	43.72	5,124,733	+0.06(+0.13%)
Sep 08, 2010	43.36	44.16	43.36	43.66	11,759	+0.31(+0.72%)
Sep 07, 2010	43.44	43.61	43.12	43.35	8,142	-0.36(-0.83%)
Sep 03, 2010	43.62	44.17	43.50	43.71	6,686,951	+0.34(+0.77%)
Sep 02, 2010	42.99	43.59	42.99	43.38	13,152	+0.60(+1.40%)
Sep 01, 2010	41.90	42.98	41.62	42.78	9,552,682	+1.57(+3.81%)
Aug 31, 2010	41.15	41.53	40.90	41.21	32,250	-0.16(-0.37%)
Aug 30, 2010	41.49	41.92	41.29	41.36	4,663,636	-0.30(-0.73%)
Aug 27, 2010	41.28	41.81	40.92	41.66	5,884,323	+0.50(+1.21%)
Aug 26, 2010	41.07	41.53	40.92	41.17	5,413,605	+0.23(+0.55%)
Aug 25, 2010	40.93	41.13	40.46	40.94	7,029,911	-0.32(-0.78%)
Aug 24, 2010	41.64	41.88	41.17	41.26	29,481	-0.89(-2.10%)
Aug 23, 2010	42.45	42.77	42.13	42.15	5,230,726	+0.08(+0.18%)
Aug 20, 2010	41.95	42.12	41.61	42.07	7,701,352	-0.21(-0.49%)
Aug 19, 2010	42.54	42.77	41.90	42.28	15,710	-0.48(-1.13%)
Aug 18, 2010	42.61	43.04	42.25	42.76	5,261	+0.10(+0.23%)
Aug 17, 2010	42.08	43.01	42.03	42.67	22,901	+0.89(+2.12%)
Aug 16, 2010	41.38	41.97	41.19	41.78	4,480,833	+0.14(+0.33%)
Aug 13, 2010	41.64	41.88	41.44	41.64	5,112,789	-0.03(-0.06%)
Aug 12, 2010	41.35	41.83	41.08	41.67	6,112,808	-0.17(-0.40%)
Aug 11, 2010	42.55	42.74	41.57	41.84	36,518	-1.28(-2.98%)
Aug 10, 2010	42.98	43.33	42.78	43.12	7,363,953	-0.13(-0.31%)
Aug 09, 2010	43.04	43.45	42.95	43.26	4,088,665	+0.46(+1.08%)
Aug 06, 2010	42.79	43.30	42.35	42.79	7,268,641	-0.46(-1.07%)
Aug 05, 2010	42.90	43.45	42.74	43.26	6,791,894	+0.03(+0.06%)
Aug 04, 2010	42.78	43.38	42.71	43.23	14,962	+0.50(+1.17%)
Aug 03, 2010	42.65	42.83	42.22	42.73	3,428	+0.00(+0.00%)
Aug 02, 2010	42.17	42.76	41.85	42.73	8,554,656	+1.03(+2.46%)
Jul 30, 2010	41.70	41.93	40.83	41.70	8,106,118	+0.39(+0.95%)
Jul 29, 2010	41.77	41.91	41.16	41.31	2,961	-0.26(-0.63%)
Jul 28, 2010	41.58	41.89	41.24	41.58	888	+0.09(+0.22%)
Jul 27, 2010	41.49	41.86	41.42	41.49	12,097	-0.14(-0.34%)
Jul 26, 2010	41.52	41.70	41.17	41.63	7,793,246	+0.78(+1.90%)
Jul 23, 2010	40.65	41.06	40.36	40.85	7,335,067	+0.33(+0.82%)
Jul 22, 2010	40.42	41.26	40.16	40.52	23,036	+2.01(+5.23%)
Jul 21, 2010	39.42	39.42	38.09	38.50	6,888,883	-0.56(-1.43%)
Jul 20, 2010	39.06	39.11	38.03	39.06	4,786,601	+0.27(+0.69%)
Jul 19, 2010	38.40	38.91	38.00	38.79	6,912,379	+0.50(+1.31%)
Jul 16, 2010	38.29	39.32	38.14	38.29	9,779,725	-0.66(-1.70%)
Jul 15, 2010	39.66	39.68	38.77	38.95	5,623,681	-0.67(-1.70%)
Jul 14, 2010	39.30	40.00	39.30	39.63	23,093	+0.30(+0.75%)
Jul 13, 2010	38.94	39.55	38.92	39.33	2,493	+0.82(+2.13%)
Jul 12, 2010	38.75	38.82	38.14	38.51	5,540,903	-0.03(-0.07%)
Jul 09, 2010	38.53	38.68	38.21	38.53	4,208,188	+0.06(+0.17%)
Jul 08, 2010	38.39	38.74	38.02	38.47	31,016	+0.31(+0.82%)
Jul 07, 2010	36.75	38.25	36.75	38.16	9,931,922	+1.46(+3.97%)
Jul 06, 2010	36.79	37.35	36.32	36.70	45,224	+0.28(+0.78%)
Jul 02, 2010	36.42	37.37	36.23	36.42	7,216,679	-0.76(-2.05%)

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.