Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	40.45	40.67	39.94	40.10	2,752,801	-0.10(-0.25%)
Sep 29, 2010	40.27	40.38	40.10	40.20	627,690	-0.16(-0.39%)
Sep 28, 2010	40.37	40.46	39.90	40.36	652,087	+0.09(+0.23%)
Sep 27, 2010	40.48	40.53	40.23	40.27	828,477	-0.19(-0.46%)
Sep 24, 2010	40.14	40.48	40.09	40.45	974,754	+0.76(+1.90%)
Sep 23, 2010	39.72	40.09	39.60	39.70	1,387,906	-0.36(-0.89%)
Sep 22, 2010	40.09	40.34	39.93	40.05	1,024,768	-0.12(-0.29%)
Sep 21, 2010	40.24	40.48	40.03	40.17	2,502,086	-0.06(-0.15%)
Sep 20, 2010	39.78	40.31	39.70	40.23	1,006,354	+0.59(+1.48%)
Sep 17, 2010	39.64	39.90	39.58	39.64	943,031	+0.02(+0.06%)
Sep 15, 2010	39.37	39.67	39.25	39.62	1,360,827	+0.16(+0.41%)
Sep 14, 2010	39.46	39.70	39.31	39.46	875,142	-0.07(-0.18%)
Sep 13, 2010	39.48	39.60	39.33	39.53	668,225	+0.41(+1.05%)
Sep 10, 2010	38.98	39.15	38.90	39.12	946,541	+0.19(+0.50%)
Sep 09, 2010	39.10	39.11	38.83	38.92	688,361	+0.25(+0.64%)
Sep 08, 2010	38.51	38.82	38.47	38.68	789,676	+0.23(+0.60%)
Sep 07, 2010	38.69	38.71	38.40	38.44	129	-0.40(-1.04%)
Sep 03, 2010	38.68	38.85	38.51	38.85	1,224,227	+0.50(+1.31%)
Sep 02, 2010	38.10	38.34	38.05	38.34	836,122	+0.29(+0.75%)
Sep 01, 2010	37.51	38.10	37.45	38.06	1,403,173	+1.06(+2.87%)
Aug 31, 2010	36.97	37.21	36.73	37.00	2,326	-0.03(-0.08%)
Aug 30, 2010	37.41	37.52	36.98	37.03	910,784	+0.07(+0.19%)
Aug 27, 2010	37.48	37.53	36.68	36.96	1,978,550	-0.02(-0.06%)
Aug 26, 2010	37.39	37.41	36.87	36.98	1,145,722	-0.29(-0.77%)
Aug 25, 2010	36.92	37.38	36.73	37.27	1,541,481	+0.14(+0.38%)
Aug 24, 2010	37.38	37.42	36.97	37.13	3,234,605	-0.55(-1.46%)
Aug 23, 2010	37.98	38.16	37.66	37.68	480,274	-0.10(-0.27%)
Aug 20, 2010	37.85	37.88	37.57	37.78	874,993	-0.19(-0.49%)
Aug 19, 2010	38.41	38.50	37.80	37.96	1,597,259	-0.67(-1.72%)
Aug 18, 2010	38.54	38.83	38.33	38.63	1,296,990	+0.07(+0.18%)
Aug 17, 2010	38.50	38.85	38.34	38.56	1,597,077	+0.40(+1.05%)
Aug 16, 2010	37.91	38.27	37.80	38.16	674,385	+0.02(+0.04%)
Aug 13, 2010	38.14	38.37	38.12	38.14	923,951	-0.13(-0.34%)
Aug 12, 2010	37.93	38.41	37.93	38.27	931,689	-0.29(-0.74%)
Aug 11, 2010	38.95	38.99	38.48	38.56	1,072,820	-1.00(-2.52%)
Aug 10, 2010	39.39	39.75	39.22	39.56	1,464,555	-0.20(-0.51%)
Aug 09, 2010	39.73	39.82	39.51	39.76	581,757	+0.18(+0.45%)
Aug 06, 2010	39.58	39.61	39.09	39.58	1,465,875	-0.14(-0.35%)
Aug 05, 2010	39.54	39.73	39.49	39.72	752,213	-0.09(-0.21%)
Aug 04, 2010	39.66	39.83	39.53	39.81	1,078,083	+0.22(+0.57%)
Aug 03, 2010	39.60	39.74	39.45	39.58	1,462,652	-0.11(-0.27%)
Aug 02, 2010	39.43	39.78	39.28	39.69	870,296	+0.85(+2.19%)
Jul 30, 2010	38.84	39.04	38.45	38.84	1,032,438	-0.05(-0.14%)
Jul 29, 2010	39.26	39.38	38.58	38.89	2,249,195	-0.16(-0.42%)
Jul 28, 2010	39.17	39.31	38.93	39.06	1,501,039	-0.21(-0.53%)
Jul 27, 2010	39.37	39.46	39.12	39.26	710,606	+0.12(+0.32%)
Jul 26, 2010	38.88	39.19	38.76	39.14	777,561	+0.37(+0.96%)
Jul 23, 2010	38.47	38.84	38.35	38.77	862,187	+0.22(+0.58%)
Jul 22, 2010	38.12	38.71	38.12	38.54	1,017,520	+0.82(+2.17%)
Jul 21, 2010	38.38	38.41	37.56	37.72	1,539,182	-0.43(-1.14%)
Jul 20, 2010	37.28	38.18	37.27	38.16	951,692	+0.36(+0.96%)
Jul 19, 2010	37.70	37.89	37.47	37.79	686,344	+0.21(+0.56%)
Jul 16, 2010	37.59	38.42	37.53	37.59	1,167,660	-0.77(-2.00%)
Jul 15, 2010	38.56	38.74	38.10	38.35	1,547,660	-0.24(-0.62%)
Jul 14, 2010	38.45	38.74	38.32	38.59	1,221,890	+0.01(+0.02%)
Jul 13, 2010	38.44	38.71	38.32	38.58	1,292	+0.55(+1.44%)
Jul 12, 2010	37.81	38.05	37.73	38.03	1,115,199	+0.15(+0.41%)
Jul 09, 2010	37.88	37.93	37.61	37.88	936,307	+0.19(+0.51%)
Jul 08, 2010	37.55	37.69	37.27	37.69	582,835	+0.36(+0.97%)
Jul 07, 2010	36.35	37.35	36.25	37.32	597,058	+1.11(+3.08%)
Jul 06, 2010	36.46	36.65	35.88	36.21	1,171,756	+0.30(+0.84%)
Jul 02, 2010	35.91	36.29	35.71	35.91	871,460	-0.19(-0.54%)

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.