Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	42.73	43.11	42.41	42.57	66,618	+0.03(+0.07%)
Sep 29, 2010	42.55	42.62	42.34	42.54	143,101	-0.05(-0.11%)
Sep 28, 2010	42.22	42.62	42.02	42.59	276,948	+0.41(+0.97%)
Sep 27, 2010	42.44	42.47	42.17	42.17	225,820	-0.48(-1.13%)
Sep 24, 2010	42.48	42.79	42.45	42.66	49,946	+0.73(+1.74%)
Sep 23, 2010	42.11	42.24	41.74	41.93	43,796	-0.40(-0.95%)
Sep 22, 2010	42.38	42.54	42.15	42.33	166,863	-0.08(-0.18%)
Sep 21, 2010	42.17	42.44	42.11	42.41	21,699	+0.63(+1.50%)
Sep 20, 2010	41.31	41.90	41.07	41.78	271,433	+1.36(+3.38%)
Sep 17, 2010	40.41	40.41	40.13	40.41	71,990	-0.21(-0.52%)
Sep 15, 2010	40.60	40.62	40.31	40.62	30,874	-0.04(-0.10%)
Sep 14, 2010	40.35	40.77	40.31	40.66	22,006	+0.12(+0.29%)
Sep 13, 2010	40.65	40.73	40.41	40.55	50,528	+0.14(+0.35%)
Sep 10, 2010	40.63	40.70	40.35	40.41	13,879	+0.05(+0.12%)
Sep 09, 2010	40.76	40.76	40.35	40.36	16,645	+0.12(+0.29%)
Sep 08, 2010	39.79	40.45	39.79	40.24	29,081	+0.33(+0.82%)
Sep 07, 2010	39.74	39.92	39.52	39.92	16,378	+0.28(+0.70%)
Sep 03, 2010	39.60	39.80	39.47	39.64	33,492	+0.36(+0.91%)
Sep 02, 2010	39.03	39.28	39.03	39.28	10,638	+0.05(+0.14%)
Sep 01, 2010	38.76	39.32	38.76	39.23	30,506	+0.88(+2.30%)
Aug 31, 2010	38.14	38.45	38.13	38.34	44,438	+0.23(+0.61%)
Aug 30, 2010	38.49	38.49	38.09	38.11	18,469	-0.18(-0.47%)
Aug 27, 2010	38.29	38.31	37.60	38.29	40,738	+0.29(+0.78%)
Aug 26, 2010	38.03	38.27	37.72	38.00	39,092	-0.17(-0.45%)
Aug 25, 2010	37.71	38.23	37.65	38.17	27,137	-0.02(-0.04%)
Aug 24, 2010	38.23	38.41	37.93	38.18	100,070	-0.42(-1.08%)
Aug 23, 2010	38.96	39.18	38.58	38.60	71,314	+0.00(+0.00%)
Aug 20, 2010	38.48	38.62	38.31	38.60	84,716	-0.07(-0.18%)
Aug 19, 2010	39.12	39.20	38.57	38.67	44,430	-0.58(-1.48%)
Aug 18, 2010	39.20	39.40	39.00	39.25	600,246	-0.02(-0.05%)
Aug 17, 2010	39.41	39.50	39.23	39.27	839,010	+0.52(+1.35%)
Aug 16, 2010	38.48	39.07	38.48	38.75	69,417	+0.27(+0.71%)
Aug 13, 2010	38.48	38.60	38.34	38.48	55,793	-0.21(-0.54%)
Aug 12, 2010	38.13	38.72	38.13	38.69	49,261	+0.39(+1.02%)
Aug 11, 2010	38.60	38.60	38.28	38.29	32,402	-1.00(-2.55%)
Aug 10, 2010	39.14	39.52	38.93	39.30	47,457	-0.33(-0.83%)
Aug 09, 2010	39.52	39.70	39.42	39.63	39,666	+0.60(+1.53%)
Aug 06, 2010	39.03	39.12	38.61	39.03	42,144	-0.11(-0.29%)
Aug 05, 2010	39.09	39.25	39.08	39.14	40,216	+0.13(+0.34%)
Aug 04, 2010	38.95	39.15	38.91	39.01	46,801	+0.21(+0.54%)
Aug 03, 2010	38.83	39.05	38.76	38.80	11,699	-0.45(-1.15%)
Aug 02, 2010	39.10	39.25	38.75	39.25	152,997	+1.72(+4.59%)
Jul 30, 2010	37.53	37.93	37.14	37.53	358,130	+0.04(+0.10%)
Jul 29, 2010	37.96	37.96	37.33	37.49	19,679	+0.12(+0.33%)
Jul 28, 2010	37.80	37.92	37.37	37.37	35,630	-0.33(-0.86%)
Jul 27, 2010	38.07	38.10	37.62	37.69	35,684	-0.24(-0.63%)
Jul 26, 2010	37.55	37.93	37.32	37.93	24,778	+0.27(+0.71%)
Jul 23, 2010	38.05	38.21	37.51	37.66	246,346	-0.53(-1.38%)
Jul 22, 2010	37.83	38.31	37.83	38.19	37,621	+0.84(+2.26%)
Jul 21, 2010	37.88	37.88	37.14	37.34	17,817	-0.22(-0.58%)
Jul 20, 2010	36.90	37.62	36.83	37.56	160,418	+0.16(+0.44%)
Jul 19, 2010	37.60	37.61	37.24	37.40	41,818	+0.12(+0.31%)
Jul 16, 2010	37.28	38.06	37.11	37.28	107,056	-0.90(-2.36%)
Jul 15, 2010	38.10	38.18	37.81	38.18	97,542	+0.02(+0.06%)
Jul 14, 2010	37.83	38.16	37.73	38.16	22,687	-0.19(-0.49%)
Jul 13, 2010	38.09	38.38	38.08	38.34	24,980	+0.60(+1.58%)
Jul 12, 2010	37.89	37.98	37.62	37.75	33,636	+0.36(+0.95%)
Jul 09, 2010	37.39	37.52	37.00	37.39	38,485	+0.24(+0.65%)
Jul 08, 2010	37.19	37.19	36.86	37.15	43,303	-0.33(-0.87%)
Jul 07, 2010	36.49	37.48	36.46	37.48	444,785	+0.84(+2.29%)
Jul 06, 2010	36.90	37.29	36.46	36.64	214,939	+1.29(+3.66%)
Jul 02, 2010	35.34	35.84	35.27	35.34	43,164	-0.09(-0.26%)

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.