Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	45.09	45.39	44.78	45.10	6,424	+0.09(+0.21%)
Sep 29, 2010	45.22	45.37	44.76	45.00	2,307,233	-0.40(-0.89%)
Sep 28, 2010	45.09	45.55	44.65	45.41	2,976,925	+0.50(+1.12%)
Sep 27, 2010	45.01	45.28	44.74	44.91	2,212,110	-0.20(-0.44%)
Sep 24, 2010	45.24	45.40	44.79	45.10	1,687,396	+0.24(+0.54%)
Sep 23, 2010	44.86	45.37	44.56	44.86	2,461,659	-0.23(-0.52%)
Sep 22, 2010	45.44	45.50	44.41	45.09	3,654,761	-0.68(-1.49%)
Sep 21, 2010	45.78	46.20	45.57	45.78	2,846,147	+0.02(+0.04%)
Sep 20, 2010	45.57	46.04	45.56	45.76	2,407,921	+0.55(+1.21%)
Sep 17, 2010	45.21	46.50	45.14	45.21	2,804,557	-1.27(-2.74%)
Sep 15, 2010	46.67	46.83	46.21	46.48	111	-0.24(-0.52%)
Sep 14, 2010	46.95	47.55	46.70	46.73	2,093,771	-0.48(-1.03%)
Sep 13, 2010	47.52	48.06	47.06	47.21	1,762,799	-0.16(-0.34%)
Sep 10, 2010	46.66	47.50	46.53	47.37	1,434,225	+0.84(+1.81%)
Sep 09, 2010	46.04	46.64	45.97	46.53	1,073,910	+0.89(+1.95%)
Sep 08, 2010	45.70	45.87	45.29	45.64	1,379,093	-0.03(-0.06%)
Sep 07, 2010	45.56	45.84	45.17	45.67	201	-0.18(-0.39%)
Sep 03, 2010	45.08	45.85	44.91	45.85	1,478,613	+1.14(+2.55%)
Sep 02, 2010	44.60	44.71	43.99	44.71	1,202,045	+0.23(+0.52%)
Sep 01, 2010	43.39	44.54	43.20	44.47	2,107,641	+1.54(+3.60%)
Aug 31, 2010	42.88	43.35	42.37	42.93	7,378	-0.36(-0.83%)
Aug 30, 2010	43.93	43.96	43.07	43.29	1,054,863	-0.64(-1.45%)
Aug 27, 2010	43.93	43.99	42.74	43.93	1,353,564	+0.56(+1.28%)
Aug 26, 2010	43.90	44.29	43.24	43.37	1,398,233	-0.31(-0.72%)
Aug 25, 2010	42.66	43.79	42.57	43.68	2,191,184	+0.88(+2.05%)
Aug 24, 2010	43.09	43.25	42.37	42.80	252	-0.73(-1.67%)
Aug 23, 2010	43.67	43.90	43.37	43.53	1,484,030	-0.01(-0.02%)
Aug 20, 2010	41.26	43.74	43.01	43.54	2,125,981	-0.27(-0.61%)
Aug 19, 2010	45.00	45.00	43.74	43.81	252	-1.18(-2.61%)
Aug 18, 2010	44.51	45.17	44.21	44.99	1,822,264	+0.40(+0.91%)
Aug 17, 2010	44.39	44.94	44.09	44.58	1,887,149	+0.60(+1.37%)
Aug 16, 2010	44.02	44.11	43.55	43.98	1,131,176	-0.30(-0.67%)
Aug 13, 2010	44.28	44.46	43.59	44.28	1,292,429	+0.02(+0.04%)
Aug 12, 2010	43.16	44.45	43.08	44.26	2,606,257	+0.34(+0.78%)
Aug 11, 2010	44.84	44.84	43.27	43.92	201	-1.57(-3.45%)
Aug 10, 2010	45.04	45.73	44.67	45.49	1,871,776	-0.03(-0.06%)
Aug 09, 2010	45.72	45.99	45.35	45.52	1,401,297	+0.09(+0.20%)
Aug 06, 2010	45.43	45.58	44.46	45.43	1,850,523	+0.57(+1.28%)
Aug 05, 2010	44.48	45.22	44.30	44.85	2,667,784	+0.22(+0.50%)
Aug 04, 2010	43.96	44.66	43.90	44.63	1,682,303	+0.74(+1.70%)
Aug 03, 2010	43.62	44.42	43.33	43.88	1,982,278	+0.14(+0.33%)
Aug 02, 2010	43.45	43.83	42.46	43.74	3,435,845	+1.53(+3.64%)
Jul 30, 2010	42.20	42.97	40.98	42.20	3,735,698	+0.76(+1.84%)
Jul 29, 2010	41.36	41.84	40.71	41.44	2,186,270	-0.41(-0.99%)
Jul 28, 2010	41.85	41.91	40.89	41.85	151	+0.00(+0.00%)
Jul 27, 2010	41.85	42.45	41.80	41.85	201	-0.25(-0.60%)
Jul 26, 2010	41.33	42.11	41.33	42.10	985,381	+0.80(+1.93%)
Jul 23, 2010	41.49	41.73	40.82	41.31	1,627,520	-0.28(-0.67%)
Jul 22, 2010	41.56	42.25	41.32	41.58	1,430,034	+0.56(+1.36%)
Jul 21, 2010	41.75	41.93	40.77	41.03	1,481,836	-0.71(-1.70%)
Jul 20, 2010	41.74	42.13	40.89	41.74	2,148,458	-0.02(-0.04%)
Jul 19, 2010	40.98	42.07	41.07	41.75	1,701,366	+0.77(+1.88%)
Jul 16, 2010	40.98	42.27	40.88	40.98	1,882,656	-1.07(-2.54%)
Jul 15, 2010	42.02	42.61	41.75	42.05	2,332,843	-0.03(-0.06%)
Jul 14, 2010	41.41	42.12	41.12	42.08	1,381,001	+0.47(+1.12%)
Jul 13, 2010	41.53	41.84	41.16	41.61	1,626,912	+0.39(+0.96%)
Jul 12, 2010	41.33	41.41	40.90	41.22	1,902,222	-0.25(-0.61%)
Jul 09, 2010	41.47	41.54	40.97	41.47	1,411,086	+0.23(+0.57%)
Jul 08, 2010	41.10	41.60	40.92	41.23	1,557,625	+0.49(+1.21%)
Jul 07, 2010	40.05	40.84	39.83	40.74	2,146,932	+0.83(+2.09%)
Jul 06, 2010	40.26	40.61	39.47	39.91	649	+0.11(+0.27%)
Jul 02, 2010	39.80	40.22	39.50	39.80	1,430,096	-0.22(-0.56%)

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.