Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	38.10	38.15	36.02	36.65	11,186,515	-0.99(-2.63%)
Sep 29, 2010	35.95	38.30	35.80	37.64	15,112,193	+1.66(+4.61%)
Sep 28, 2010	36.00	36.35	35.50	35.98	8,498,009	+0.09(+0.25%)
Sep 27, 2010	35.87	36.37	35.30	35.89	8,006,523	+0.04(+0.11%)
Sep 24, 2010	35.84	36.05	35.39	35.85	10,467,812	+0.57(+1.62%)
Sep 23, 2010	35.31	36.07	34.88	35.28	10,525,131	-0.47(-1.31%)
Sep 22, 2010	34.85	35.94	34.59	35.75	12,736,884	+0.28(+0.79%)
Sep 21, 2010	36.98	37.13	35.12	35.47	25,194,168	-2.29(-6.06%)
Sep 20, 2010	38.25	38.36	36.90	37.76	13,234,003	-0.36(-0.94%)
Sep 17, 2010	39.16	39.28	37.49	38.12	15,261,774	-1.61(-4.05%)
Sep 15, 2010	39.06	39.88	39.02	39.73	7,537,377	+0.22(+0.56%)
Sep 14, 2010	38.57	39.84	38.05	39.51	12,803,662	+0.72(+1.86%)
Sep 13, 2010	37.65	39.04	37.62	38.79	11,010,109	+1.85(+5.01%)
Sep 10, 2010	38.12	38.25	36.27	36.94	10,544,926	-1.01(-2.66%)
Sep 09, 2010	38.34	38.74	37.51	37.95	10,720,431	+0.44(+1.17%)
Sep 08, 2010	36.90	37.80	36.67	37.51	10,573,580	+0.90(+2.46%)
Sep 07, 2010	37.11	37.48	36.50	36.61	10,180,140	-0.34(-0.92%)
Sep 03, 2010	37.00	37.54	36.59	36.95	12,562,317	+0.94(+2.61%)
Sep 02, 2010	35.07	36.34	34.14	36.01	16,809,852	+1.20(+3.45%)
Sep 01, 2010	33.93	35.40	33.75	34.81	14,269,678	+1.68(+5.07%)
Aug 31, 2010	34.12	34.20	33.03	33.13	16,129,347	-1.13(-3.30%)
Aug 30, 2010	34.59	34.97	34.06	34.26	14,719,322	+0.07(+0.20%)
Aug 27, 2010	36.27	36.53	33.60	34.19	29,094,528	-1.59(-4.44%)
Aug 26, 2010	38.44	38.44	35.39	35.78	19,292,888	-1.98(-5.24%)
Aug 25, 2010	37.63	38.04	36.27	37.76	21,207,060	-0.51(-1.33%)
Aug 24, 2010	39.08	39.20	37.82	38.27	18,571,786	-2.46(-6.04%)
Aug 23, 2010	42.00	42.11	40.72	40.73	10,979,148	-0.77(-1.86%)
Aug 20, 2010	41.57	41.85	40.89	41.50	19,797,768	-0.40(-0.95%)
Aug 19, 2010	43.48	43.96	41.80	41.90	17,425,760	-2.96(-6.60%)
Aug 18, 2010	43.43	44.99	42.94	44.86	8,872,168	+1.29(+2.96%)
Aug 17, 2010	43.10	44.17	42.69	43.57	7,965,227	+1.06(+2.49%)
Aug 16, 2010	41.31	42.96	40.77	42.51	7,200,894	+0.97(+2.34%)
Aug 13, 2010	42.17	42.83	41.54	41.54	6,344,188	-0.68(-1.61%)
Aug 12, 2010	41.60	42.83	41.18	42.22	7,090,520	-0.61(-1.42%)
Aug 11, 2010	44.50	44.58	42.25	42.83	12,496,918	-2.77(-6.07%)
Aug 10, 2010	45.63	45.94	44.70	45.60	9,314,954	-0.77(-1.66%)
Aug 09, 2010	45.73	46.60	45.15	46.37	7,857,398	+1.23(+2.72%)
Aug 06, 2010	45.06	45.45	44.21	45.14	7,868,316	-0.56(-1.23%)
Aug 05, 2010	45.92	46.45	45.40	45.70	5,869,553	-0.53(-1.15%)
Aug 04, 2010	45.11	46.24	45.05	46.23	8,126,652	+1.15(+2.55%)
Aug 03, 2010	45.31	45.35	44.39	45.08	6,994,416	-0.23(-0.51%)
Aug 02, 2010	44.50	45.48	44.01	45.31	9,097,344	+1.61(+3.68%)
Jul 30, 2010	43.00	43.82	42.40	43.70	8,846,173	+0.05(+0.11%)
Jul 29, 2010	43.53	44.08	42.50	43.65	10,944,038	+0.58(+1.35%)
Jul 28, 2010	43.64	44.43	42.65	43.07	10,787,964	-0.46(-1.06%)
Jul 27, 2010	42.89	43.89	42.25	43.53	12,472,658	+1.12(+2.64%)
Jul 26, 2010	41.57	42.48	41.45	42.41	9,293,788	+0.98(+2.37%)
Jul 23, 2010	40.43	41.44	39.90	41.43	24,876,040	-1.67(-3.87%)
Jul 22, 2010	43.22	43.67	42.10	43.10	14,642,154	+0.98(+2.33%)
Jul 21, 2010	43.00	43.47	41.94	42.12	13,699,185	-0.16(-0.38%)
Jul 20, 2010	40.52	42.33	39.45	42.28	14,343,776	+0.49(+1.17%)
Jul 19, 2010	41.97	42.55	41.16	41.79	9,679,183	-0.14(-0.33%)
Jul 16, 2010	43.79	43.84	41.81	41.93	11,798,755	-2.04(-4.64%)
Jul 15, 2010	44.87	45.09	43.58	43.97	9,572,766	-1.16(-2.57%)
Jul 14, 2010	46.68	46.74	44.69	45.13	11,914,036	-0.58(-1.27%)
Jul 13, 2010	46.78	46.80	45.00	45.71	12,510,716	-0.10(-0.22%)
Jul 12, 2010	44.16	46.09	43.95	45.81	15,264,914	+2.91(+6.78%)
Jul 09, 2010	43.27	43.36	42.32	42.90	9,017,121	-0.64(-1.47%)
Jul 08, 2010	44.49	44.90	42.83	43.54	11,319,695	+0.01(+0.02%)
Jul 07, 2010	42.22	43.62	41.90	43.53	10,253,454	+1.76(+4.21%)
Jul 06, 2010	42.54	43.20	41.01	41.77	10,673,179	+0.30(+0.72%)
Jul 02, 2010	42.87	42.87	40.73	41.47	8,893,194	-0.70(-1.66%)

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.