Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	47.23	47.29	45.52	46.29	500	-0.67(-1.43%)
Sep 29, 2010	46.94	47.10	46.47	46.96	4,763	+0.20(+0.43%)
Sep 28, 2010	45.41	46.86	44.76	46.76	22,997	+1.00(+2.19%)
Sep 27, 2010	46.64	46.80	45.66	45.76	6,123,392	-0.61(-1.32%)
Sep 24, 2010	47.51	47.51	46.19	46.37	7,162,106	-0.34(-0.73%)
Sep 23, 2010	46.96	47.47	46.45	46.71	2,500	-0.51(-1.08%)
Sep 22, 2010	47.39	47.55	46.85	47.22	10,219,377	+0.47(+1.01%)
Sep 21, 2010	46.82	46.97	44.91	46.75	15,842,364	+0.30(+0.65%)
Sep 20, 2010	46.41	47.11	46.14	46.45	7,234,954	+0.46(+1.00%)
Sep 17, 2010	45.99	46.75	45.90	45.99	8,182,485	+1.00(+2.22%)
Sep 15, 2010	45.22	45.66	44.88	44.99	8,966,441	-0.23(-0.51%)
Sep 14, 2010	45.09	45.87	44.93	45.22	20,380	+1.01(+2.28%)
Sep 13, 2010	44.65	44.95	44.09	44.21	5,755,736	-0.51(-1.14%)
Sep 10, 2010	43.99	44.96	43.83	44.72	4,311,688	+0.53(+1.20%)
Sep 09, 2010	45.78	45.80	44.02	44.19	8,808,676	-1.26(-2.77%)
Sep 08, 2010	45.93	46.35	45.45	45.45	108,071	-0.30(-0.66%)
Sep 07, 2010	45.89	46.34	45.50	45.75	4,251	+0.45(+0.99%)
Sep 03, 2010	45.01	45.37	44.62	45.30	7,883,907	+0.08(+0.18%)
Sep 02, 2010	45.74	45.75	44.71	45.22	1,232	-0.11(-0.24%)
Sep 01, 2010	47.32	47.56	45.28	45.33	10,683,255	-1.45(-3.10%)
Aug 31, 2010	46.77	47.50	46.60	46.78	12,830	+0.36(+0.78%)
Aug 30, 2010	46.39	46.83	46.24	46.42	5,568,984	-0.08(-0.17%)
Aug 27, 2010	45.86	46.54	45.41	46.50	9,719,092	+0.73(+1.59%)
Aug 26, 2010	45.77	46.24	45.14	45.77	200	+0.64(+1.42%)
Aug 25, 2010	44.07	45.27	43.87	45.13	100	+1.61(+3.70%)
Aug 24, 2010	42.90	44.39	42.80	43.52	7,023,008	-0.59(-1.34%)
Aug 23, 2010	44.55	44.65	43.80	44.11	4,224,489	-0.67(-1.50%)
Aug 20, 2010	44.27	44.79	44.00	44.78	4,753,200	-0.10(-0.22%)
Aug 19, 2010	45.30	45.75	44.40	44.88	1,349	-0.38(-0.84%)
Aug 18, 2010	44.04	45.49	43.86	45.26	15,699	+0.97(+2.19%)
Aug 17, 2010	43.97	44.48	43.53	44.29	7,360	+0.66(+1.51%)
Aug 16, 2010	43.39	43.69	43.20	43.63	6,417,613	+0.71(+1.65%)
Aug 13, 2010	42.92	43.45	42.83	42.92	5,538,518	-0.28(-0.65%)
Aug 12, 2010	42.93	43.30	42.82	43.20	9,283,419	+0.80(+1.89%)
Aug 11, 2010	43.51	43.62	42.23	42.40	4,286	-0.28(-0.66%)
Aug 10, 2010	42.68	43.56	42.28	42.68	500	-0.67(-1.55%)
Aug 09, 2010	43.41	43.48	42.78	43.35	4,338,510	-0.04(-0.09%)
Aug 06, 2010	43.39	43.97	43.06	43.39	7,886,980	+0.66(+1.54%)
Aug 05, 2010	42.67	42.84	42.30	42.73	4,805,795	+0.12(+0.28%)
Aug 04, 2010	42.08	42.88	42.07	42.61	28,884	+1.24(+3.00%)
Aug 03, 2010	41.17	41.89	41.09	41.37	35,349	+0.42(+1.03%)
Aug 02, 2010	41.77	41.98	40.66	40.95	6,215,013	-0.15(-0.36%)
Jul 30, 2010	41.10	41.35	40.42	41.10	6,751,159	+0.56(+1.38%)
Jul 29, 2010	40.84	41.00	40.04	40.54	26,328	+0.51(+1.27%)
Jul 28, 2010	39.94	40.29	39.67	40.03	700	+0.00(+0.00%)
Jul 27, 2010	41.59	41.65	39.90	40.03	600	-1.72(-4.12%)
Jul 26, 2010	42.53	42.66	41.69	41.75	7,820,551	-0.62(-1.46%)
Jul 23, 2010	42.51	42.76	42.10	42.37	7,482,872	+0.14(+0.33%)
Jul 22, 2010	42.20	42.83	42.00	42.23	11,472	+0.50(+1.20%)
Jul 21, 2010	42.11	42.43	41.43	41.73	7,082,789	-0.08(-0.19%)
Jul 20, 2010	40.91	42.00	40.88	41.81	2,681	+0.66(+1.60%)
Jul 19, 2010	41.30	41.46	40.58	41.15	8,060,710	-0.60(-1.44%)
Jul 16, 2010	41.75	42.23	41.56	41.75	9,219,713	-1.32(-3.06%)
Jul 15, 2010	43.32	43.35	42.43	43.07	7,955,165	+0.08(+0.19%)
Jul 14, 2010	43.39	43.77	42.74	42.99	7,473,572	-0.14(-0.32%)
Jul 13, 2010	44.60	44.78	43.09	43.13	1,845	-0.75(-1.71%)
Jul 12, 2010	43.44	44.38	43.35	43.88	8,551,890	+0.31(+0.71%)
Jul 09, 2010	43.57	44.13	43.19	43.57	8,876,542	+0.99(+2.33%)
Jul 08, 2010	44.28	44.29	42.01	42.58	49,411	-1.30(-2.96%)
Jul 07, 2010	42.85	43.88	42.41	43.88	8,243,229	+0.90(+2.09%)
Jul 06, 2010	43.75	43.87	42.44	42.98	11,060,142	-0.26(-0.60%)
Jul 02, 2010	43.24	44.03	42.96	43.24	8,881,418	+0.14(+0.32%)

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.