Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	42.45	42.55	41.98	42.45	10,157	+0.44(+1.05%)
Sep 29, 2010	41.59	42.18	41.52	42.01	59,098	+0.41(+0.99%)
Sep 28, 2010	41.27	41.65	40.74	41.59	44,345,072	+0.56(+1.36%)
Sep 27, 2010	40.80	41.22	40.50	41.04	32,955,856	+0.27(+0.66%)
Sep 24, 2010	41.19	41.51	40.58	40.77	35,481,808	-0.15(-0.38%)
Sep 23, 2010	40.34	41.41	40.22	40.92	51,713,672	+0.43(+1.06%)
Sep 22, 2010	40.37	40.78	40.08	40.49	51,045,304	+0.29(+0.71%)
Sep 21, 2010	39.86	40.21	39.53	40.20	7,281	+0.23(+0.58%)
Sep 20, 2010	39.73	40.06	39.47	39.97	26,820,676	+0.38(+0.95%)
Sep 17, 2010	39.60	40.11	39.49	39.60	20,153,554	-0.30(-0.76%)
Sep 15, 2010	39.72	39.95	39.46	39.90	25,202,670	-0.18(-0.44%)
Sep 14, 2010	40.22	40.42	39.90	40.08	26,949,738	-0.10(-0.26%)
Sep 13, 2010	39.67	40.25	39.65	40.18	28,447,508	+1.06(+2.72%)
Sep 10, 2010	39.22	39.25	38.97	39.12	13,451,554	+0.07(+0.18%)
Sep 09, 2010	39.18	39.25	38.75	39.04	15,078,312	+0.16(+0.41%)
Sep 08, 2010	38.88	39.14	38.76	38.88	543	+0.52(+1.37%)
Sep 07, 2010	38.82	38.91	38.35	38.36	26,988,998	-0.60(-1.54%)
Sep 03, 2010	39.58	39.70	38.93	38.96	30,055,540	-0.10(-0.27%)
Sep 02, 2010	39.00	39.10	38.71	39.07	543	+0.15(+0.38%)
Sep 01, 2010	38.06	39.04	38.04	38.92	34,943,104	+1.61(+4.30%)
Aug 31, 2010	37.31	37.63	37.06	37.31	95,715	+0.35(+0.94%)
Aug 30, 2010	37.58	37.72	36.92	36.97	20,828,604	+0.11(+0.30%)
Aug 27, 2010	36.85	37.89	36.60	36.85	39,648,356	-0.27(-0.73%)
Aug 26, 2010	36.68	37.38	36.41	37.13	5,075	+0.12(+0.33%)
Aug 25, 2010	36.91	37.13	36.45	37.00	5,257	-0.18(-0.47%)
Aug 24, 2010	37.19	37.47	36.90	37.18	36,920,656	-0.50(-1.32%)
Aug 23, 2010	38.56	38.68	37.59	37.68	21,998,320	-0.65(-1.70%)
Aug 20, 2010	38.34	38.38	37.92	38.33	20,667,844	-0.22(-0.56%)
Aug 19, 2010	38.88	38.97	38.27	38.54	725	-0.51(-1.31%)
Aug 18, 2010	39.00	39.18	38.72	39.06	19,893,890	+0.00(+0.00%)
Aug 17, 2010	39.08	39.21	38.85	39.06	22,763,566	+0.46(+1.20%)
Aug 16, 2010	38.01	38.61	37.89	38.59	19,681,056	+0.74(+1.97%)
Aug 13, 2010	37.85	38.33	37.84	37.85	22,792,350	-0.01(-0.01%)
Aug 12, 2010	37.24	37.93	37.14	37.85	25,025,852	+0.25(+0.67%)
Aug 11, 2010	38.24	38.60	37.56	37.60	1,314	-1.12(-2.89%)
Aug 10, 2010	38.72	39.08	38.54	38.72	2,537	-0.51(-1.31%)
Aug 09, 2010	39.52	39.58	39.22	39.23	14,812,533	+0.02(+0.06%)
Aug 06, 2010	39.21	39.67	38.97	39.21	25,788,024	-0.38(-0.95%)
Aug 05, 2010	39.34	39.62	39.28	39.59	17,060,910	+0.06(+0.14%)
Aug 04, 2010	39.55	39.66	38.96	39.53	1,024	+0.24(+0.60%)
Aug 03, 2010	39.37	39.72	39.12	39.29	31,411,966	-0.47(-1.18%)
Aug 02, 2010	39.49	39.92	39.40	39.76	35,043,156	+0.94(+2.42%)
Jul 30, 2010	38.89	39.02	38.01	38.82	32,205,896	+0.30(+0.79%)
Jul 29, 2010	38.70	38.91	38.12	38.52	1,812	+0.18(+0.47%)
Jul 28, 2010	38.10	38.67	38.07	38.34	24,871,108	+0.28(+0.72%)
Jul 27, 2010	38.61	38.68	37.99	38.06	29,468,882	-0.13(-0.35%)
Jul 26, 2010	38.19	38.34	37.94	38.20	23,548,644	-0.13(-0.33%)
Jul 23, 2010	37.89	38.36	37.67	38.32	28,417,612	+0.26(+0.68%)
Jul 22, 2010	37.50	38.39	37.46	38.06	25,937	+1.14(+3.09%)
Jul 21, 2010	37.40	37.54	36.61	36.92	29,333,610	-0.17(-0.45%)
Jul 20, 2010	35.69	37.14	35.65	37.09	12,122	+1.19(+3.32%)
Jul 19, 2010	35.70	36.03	35.50	35.89	24,000,088	+0.51(+1.43%)
Jul 16, 2010	35.39	36.25	35.33	35.39	34,954,032	-0.61(-1.69%)
Jul 15, 2010	36.57	36.66	35.94	35.99	27,318,322	-0.65(-1.76%)
Jul 14, 2010	36.47	36.93	36.30	36.64	1,399	-0.28(-0.76%)
Jul 13, 2010	36.78	37.09	36.63	36.92	3,565	+0.42(+1.16%)
Jul 12, 2010	36.87	37.11	36.12	36.50	29,660,596	-0.65(-1.74%)
Jul 09, 2010	37.15	37.45	36.69	37.15	20,167,894	+0.40(+1.10%)
Jul 08, 2010	36.57	36.84	36.13	36.74	3,145	+0.33(+0.89%)
Jul 07, 2010	35.38	36.46	35.38	36.42	33,611,956	+1.04(+2.95%)
Jul 06, 2010	35.82	35.99	34.88	35.38	543	+0.14(+0.41%)
Jul 02, 2010	35.23	35.36	34.63	35.23	25,867,742	+0.77(+2.22%)

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.