Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	43.61	43.88	43.11	43.26	3,516,213	-0.10(-0.22%)
Sep 29, 2010	43.38	43.53	43.16	43.36	4,415,617	-0.13(-0.30%)
Sep 28, 2010	43.38	43.58	42.93	43.49	2,388,031	+0.21(+0.47%)
Sep 27, 2010	43.59	43.59	43.25	43.28	2,185,442	-0.22(-0.51%)
Sep 24, 2010	43.08	43.55	43.05	43.50	2,046,541	+0.87(+2.03%)
Sep 23, 2010	42.75	43.11	42.53	42.64	2,192,271	-0.46(-1.07%)
Sep 22, 2010	43.27	43.57	43.03	43.10	2,873,873	-0.28(-0.64%)
Sep 21, 2010	43.55	43.75	43.26	43.38	3,635,133	-0.18(-0.42%)
Sep 20, 2010	43.01	43.64	42.91	43.56	1,694,681	+0.69(+1.60%)
Sep 17, 2010	42.87	43.19	42.80	42.87	2,140,134	-0.17(-0.39%)
Sep 15, 2010	42.77	43.09	42.62	43.04	2,634,537	+0.11(+0.25%)
Sep 14, 2010	42.96	43.14	42.71	42.93	4,457,838	-0.11(-0.25%)
Sep 13, 2010	42.91	43.08	42.79	43.04	2,437,510	+0.55(+1.29%)
Sep 10, 2010	42.39	42.54	42.30	42.49	1,231,475	+0.18(+0.43%)
Sep 09, 2010	42.52	42.57	42.17	42.31	1,203,091	+0.31(+0.73%)
Sep 08, 2010	41.76	42.19	41.76	42.01	2,456,720	+0.33(+0.79%)
Sep 07, 2010	42.07	42.08	41.68	41.68	1,902,008	-0.61(-1.45%)
Sep 03, 2010	42.20	42.32	41.93	42.29	1,361,003	+0.55(+1.33%)
Sep 02, 2010	41.53	41.75	41.38	41.74	1,514,889	+0.31(+0.76%)
Sep 01, 2010	40.71	41.43	40.66	41.42	2,711,607	+1.28(+3.20%)
Aug 31, 2010	40.11	40.36	39.76	40.14	7,131	+0.07(+0.18%)
Aug 30, 2010	40.58	40.63	40.04	40.07	1,439,542	-0.61(-1.51%)
Aug 27, 2010	40.68	40.70	39.69	40.68	1,846,946	+0.42(+1.03%)
Aug 26, 2010	40.26	40.50	39.86	40.26	685	+0.04(+0.11%)
Aug 25, 2010	39.83	40.36	39.53	40.22	2,111,490	+0.12(+0.31%)
Aug 24, 2010	40.20	40.38	39.85	40.09	2,297	-0.52(-1.27%)
Aug 23, 2010	40.92	41.15	40.61	40.61	2,185,664	-0.14(-0.34%)
Aug 20, 2010	40.84	40.85	40.47	40.75	1,874,424	-0.17(-0.41%)
Aug 19, 2010	41.50	41.56	40.78	40.92	2,200,227	-0.78(-1.87%)
Aug 18, 2010	41.58	41.92	41.36	41.70	2,793,655	+0.07(+0.16%)
Aug 17, 2010	41.55	41.90	41.37	41.63	1,876,404	+0.46(+1.12%)
Aug 16, 2010	40.88	41.25	40.76	41.17	2,274,861	-0.01(-0.02%)
Aug 13, 2010	41.18	41.45	41.04	41.18	1,832,969	-0.12(-0.28%)
Aug 12, 2010	40.80	41.43	40.78	41.30	2,081,365	-0.13(-0.32%)
Aug 11, 2010	42.03	42.03	41.38	41.43	137	-1.11(-2.61%)
Aug 10, 2010	42.60	42.91	42.29	42.54	2,373,836	-0.39(-0.90%)
Aug 09, 2010	42.89	42.98	42.63	42.92	1,456,913	+0.24(+0.56%)
Aug 06, 2010	42.68	42.75	42.14	42.68	1,808,458	-0.17(-0.39%)
Aug 05, 2010	42.62	42.91	42.58	42.85	2,374,394	-0.05(-0.12%)
Aug 04, 2010	42.81	42.95	42.63	42.90	1,549,158	+0.22(+0.51%)
Aug 03, 2010	42.79	42.89	42.54	42.68	1,821,845	-0.23(-0.53%)
Aug 02, 2010	42.70	42.96	42.45	42.91	2,809,081	+0.94(+2.24%)
Jul 30, 2010	41.97	42.17	41.44	41.97	2,521,603	+0.04(+0.09%)
Jul 29, 2010	42.40	42.47	41.60	41.93	2,386,197	-0.16(-0.38%)
Jul 28, 2010	42.28	42.44	41.97	42.09	2,197,989	-0.33(-0.77%)
Jul 27, 2010	42.69	42.75	42.26	42.42	3,548,528	+0.03(+0.07%)
Jul 26, 2010	41.89	42.43	41.83	42.39	2,575,597	+0.55(+1.32%)
Jul 23, 2010	41.41	41.90	41.28	41.84	4,497,777	+0.34(+0.83%)
Jul 22, 2010	41.09	41.66	41.05	41.49	1,781,441	+0.90(+2.21%)
Jul 21, 2010	41.42	41.43	40.44	40.60	3,411,058	-0.53(-1.29%)
Jul 20, 2010	40.21	41.17	40.12	41.13	3,332,538	+0.39(+0.95%)
Jul 19, 2010	40.63	40.88	40.32	40.74	1,393,396	+0.22(+0.54%)
Jul 16, 2010	40.53	41.52	40.45	40.53	2,140,199	-0.90(-2.18%)
Jul 15, 2010	41.74	41.86	41.14	41.43	1,794,360	-0.27(-0.65%)
Jul 14, 2010	41.71	41.84	41.40	41.70	2,024,576	-0.11(-0.26%)
Jul 13, 2010	41.56	41.98	41.56	41.81	1,699,239	+0.66(+1.59%)
Jul 12, 2010	41.04	41.21	40.80	41.15	1,163,106	-0.01(-0.04%)
Jul 09, 2010	41.17	41.17	40.71	41.17	1,533,951	+0.37(+0.91%)
Jul 08, 2010	40.72	40.84	40.34	40.80	2,342,043	+0.39(+0.96%)
Jul 07, 2010	39.22	40.43	39.21	40.41	4,948,465	+1.31(+3.36%)
Jul 06, 2010	39.42	39.69	38.74	39.10	2,630,255	+0.21(+0.54%)
Jul 02, 2010	38.88	39.39	38.66	38.88	2,217,707	-0.25(-0.63%)

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.