Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	55.39	56.29	55.16	55.40	11,285	-0.16(-0.29%)
Sep 29, 2010	55.78	57.00	55.38	55.56	5,089,759	-0.46(-0.82%)
Sep 28, 2010	55.47	56.07	54.80	56.02	2,934,984	+0.91(+1.66%)
Sep 27, 2010	55.42	55.71	54.37	55.10	2,486,468	-0.41(-0.74%)
Sep 24, 2010	54.86	55.96	54.13	55.51	2,598,377	+1.02(+1.88%)
Sep 23, 2010	54.49	55.77	52.08	54.49	141	-1.25(-2.24%)
Sep 22, 2010	56.17	56.40	55.71	55.74	2,424,083	-0.69(-1.22%)
Sep 21, 2010	56.51	56.87	56.20	56.43	1,951,688	-0.05(-0.10%)
Sep 20, 2010	55.94	56.63	55.81	56.48	1,505,722	+0.57(+1.03%)
Sep 17, 2010	55.91	56.66	55.77	55.91	3,528,916	-0.56(-1.00%)
Sep 15, 2010	53.73	57.07	53.66	56.47	4,795	+2.91(+5.42%)
Sep 14, 2010	52.56	53.86	52.38	53.57	2,920,062	+0.93(+1.77%)
Sep 13, 2010	53.57	53.60	52.63	52.64	2,099,066	-0.58(-1.10%)
Sep 10, 2010	53.66	53.68	53.09	53.22	1,737,025	-0.27(-0.50%)
Sep 09, 2010	52.93	53.56	52.79	53.49	2,712,108	+1.03(+1.97%)
Sep 08, 2010	52.90	53.27	52.39	52.46	1,802,321	-0.44(-0.83%)
Sep 07, 2010	53.47	53.62	52.79	52.90	322	-0.86(-1.60%)
Sep 03, 2010	53.71	53.83	53.30	53.76	1,386,405	+0.40(+0.76%)
Sep 02, 2010	53.00	53.52	52.53	53.35	264	+0.64(+1.21%)
Sep 01, 2010	52.61	53.40	52.42	52.72	2,296,674	+0.57(+1.08%)
Aug 31, 2010	52.10	52.91	51.84	52.15	14,709	-0.93(-1.76%)
Aug 30, 2010	54.15	54.17	53.02	53.08	1,619,276	-0.57(-1.07%)
Aug 27, 2010	53.96	54.11	53.02	53.66	2,546,664	-0.16(-0.30%)
Aug 26, 2010	54.09	54.52	53.35	53.82	2,887,449	-0.23(-0.43%)
Aug 25, 2010	53.65	54.29	53.33	54.05	3,572,489	+0.13(+0.23%)
Aug 24, 2010	54.54	54.61	53.68	53.93	404	-0.88(-1.61%)
Aug 23, 2010	55.34	55.77	54.76	54.81	2,223,045	-0.32(-0.58%)
Aug 20, 2010	54.48	55.32	54.48	55.13	2,856,165	+0.20(+0.36%)
Aug 19, 2010	55.41	55.53	54.45	54.94	404	-0.73(-1.32%)
Aug 18, 2010	55.11	56.23	54.99	55.67	2,256,420	+0.60(+1.09%)
Aug 17, 2010	54.66	55.34	54.44	55.07	2,518,301	+0.67(+1.23%)
Aug 16, 2010	54.24	54.97	53.85	54.40	2,434,945	+0.18(+0.33%)
Aug 13, 2010	54.22	54.81	53.75	54.22	3,324,739	-0.27(-0.49%)
Aug 12, 2010	53.49	54.64	53.48	54.49	2,935,704	+0.31(+0.58%)
Aug 11, 2010	54.53	54.66	53.89	54.18	323	-0.90(-1.64%)
Aug 10, 2010	55.43	55.60	54.97	55.08	1,118	-0.63(-1.12%)
Aug 09, 2010	56.38	56.38	55.56	55.71	3,030,098	-0.45(-0.80%)
Aug 06, 2010	56.15	56.35	55.13	56.15	3,591,740	-0.03(-0.05%)
Aug 05, 2010	55.95	56.18	55.20	56.18	3,546,003	-0.12(-0.21%)
Aug 04, 2010	55.75	56.34	55.06	56.30	3,299,709	+0.78(+1.40%)
Aug 03, 2010	56.50	56.51	55.24	55.52	3,829,232	-1.25(-2.20%)
Aug 02, 2010	56.53	56.89	56.07	56.77	2,544,619	+0.61(+1.08%)
Jul 30, 2010	56.16	56.55	53.31	56.16	6,412,643	-0.95(-1.66%)
Jul 29, 2010	57.66	58.16	56.59	57.11	3,592,569	-1.15(-1.98%)
Jul 28, 2010	58.26	58.75	56.56	58.26	241	+0.00(+0.00%)
Jul 27, 2010	58.26	59.11	57.08	58.26	323	-0.82(-1.39%)
Jul 26, 2010	58.72	59.42	58.72	59.08	2,195,837	+0.41(+0.70%)
Jul 23, 2010	57.84	59.63	57.71	58.67	4,623,888	+0.97(+1.67%)
Jul 22, 2010	59.99	60.43	56.86	57.71	10,537,350	-1.70(-2.86%)
Jul 21, 2010	60.67	60.67	59.20	59.41	3,303,988	-0.87(-1.44%)
Jul 20, 2010	60.27	60.31	59.31	60.27	2,253,217	+0.30(+0.51%)
Jul 19, 2010	61.01	61.01	59.85	59.97	2,835,754	-0.82(-1.35%)
Jul 16, 2010	60.79	61.93	60.67	60.79	2,461,867	-1.25(-2.02%)
Jul 15, 2010	61.23	62.12	61.00	62.04	2,726,540	+0.67(+1.09%)
Jul 14, 2010	59.97	61.81	59.89	61.37	2,476,177	+1.29(+2.14%)
Jul 13, 2010	60.31	60.71	59.95	60.09	3,905,857	+0.13(+0.21%)
Jul 12, 2010	60.16	60.26	59.74	59.96	1,610,810	-0.32(-0.53%)
Jul 09, 2010	60.28	61.03	59.93	60.28	2,117,533	-0.50(-0.82%)
Jul 08, 2010	61.04	61.31	60.22	60.78	2,329,390	-0.08(-0.13%)
Jul 07, 2010	60.43	60.93	59.90	60.86	3,485,029	+0.38(+0.64%)
Jul 06, 2010	60.35	61.07	59.98	60.48	1,050	+0.44(+0.73%)
Jul 02, 2010	60.04	60.50	59.60	60.04	2,071,797	+0.13(+0.22%)

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.