Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	46.51	47.62	46.35	47.53	323,948	+0.72(+1.54%)
Oct 28, 2010	46.66	46.94	46.19	46.81	254,533	+0.47(+1.01%)
Oct 27, 2010	46.28	46.43	45.52	46.34	277,896	-0.44(-0.94%)
Oct 25, 2010	47.69	48.07	46.43	46.78	666,795	-0.61(-1.29%)
Oct 22, 2010	46.50	48.05	46.07	47.39	853,661	+0.91(+1.96%)
Oct 21, 2010	46.84	47.51	45.55	46.48	451,402	-0.07(-0.15%)
Oct 20, 2010	45.95	47.00	45.95	46.55	412,271	+0.58(+1.26%)
Oct 19, 2010	46.84	47.00	45.00	45.97	1,230,697	-1.78(-3.73%)
Oct 18, 2010	47.83	48.07	47.30	47.75	549,593	+0.00(+0.00%)
Oct 15, 2010	48.13	48.13	46.69	47.75	1,051,546	+0.01(+0.02%)
Oct 14, 2010	47.60	47.86	47.16	47.74	981,112	+0.10(+0.21%)
Oct 13, 2010	48.44	48.44	46.80	47.64	1,503,208	-0.34(-0.71%)
Oct 12, 2010	50.27	50.27	47.16	47.98	1,894,566	-2.34(-4.65%)
Oct 11, 2010	49.62	50.90	49.62	50.32	555,495	+0.83(+1.68%)
Oct 08, 2010	49.49	50.19	48.57	49.49	758,436	+0.51(+1.04%)
Oct 07, 2010	49.26	49.26	47.96	48.98	631,312	+0.21(+0.43%)
Oct 06, 2010	48.80	49.24	48.21	48.77	649,593	+0.12(+0.25%)
Oct 05, 2010	47.24	49.00	47.11	48.65	738,489	+2.09(+4.49%)
Oct 04, 2010	47.41	47.56	46.20	46.56	554,306	-0.88(-1.85%)
Oct 01, 2010	47.44	47.56	46.53	47.44	645,774	+1.08(+2.33%)
Sep 30, 2010	46.40	46.70	45.13	46.36	588,647	+0.28(+0.61%)
Sep 29, 2010	45.75	47.04	45.57	46.08	834,841	+0.40(+0.88%)
Sep 28, 2010	45.00	45.89	44.42	45.68	599,764	+0.54(+1.20%)
Sep 27, 2010	44.61	45.48	44.51	45.14	524,403	+0.38(+0.85%)
Sep 24, 2010	44.56	45.15	44.52	44.76	615,892	+0.67(+1.52%)
Sep 23, 2010	43.77	44.85	43.77	44.09	525,763	-0.28(-0.63%)
Sep 22, 2010	43.74	45.18	43.64	44.37	789,960	+0.60(+1.37%)
Sep 21, 2010	43.72	44.13	43.21	43.77	531,908	+0.18(+0.41%)
Sep 20, 2010	44.18	44.23	43.42	43.59	490,451	-0.25(-0.57%)
Sep 17, 2010	43.84	44.31	43.49	43.84	448,720	-1.02(-2.27%)
Sep 15, 2010	44.21	45.02	43.94	44.86	445,510	+0.31(+0.70%)
Sep 14, 2010	44.18	45.05	43.84	44.55	932,295	+0.30(+0.68%)
Sep 13, 2010	43.60	44.47	43.47	44.25	790,698	+1.15(+2.67%)
Sep 10, 2010	43.32	43.48	42.68	43.10	782,849	+0.15(+0.35%)
Sep 09, 2010	44.32	44.32	42.62	42.95	544,595	-0.59(-1.36%)
Sep 08, 2010	43.18	44.22	42.99	43.54	576,966	+0.71(+1.66%)
Sep 07, 2010	43.28	43.40	42.58	42.83	416,146	-1.05(-2.39%)
Sep 03, 2010	43.50	43.97	43.31	43.88	465,320	+0.88(+2.05%)
Sep 02, 2010	42.06	43.15	41.56	43.00	594,586	+1.02(+2.43%)
Sep 01, 2010	41.73	42.37	41.20	41.98	578,931	+1.46(+3.60%)
Aug 31, 2010	40.45	41.19	40.12	40.52	3,100	-0.32(-0.78%)
Aug 30, 2010	41.11	41.52	40.84	40.84	451,486	-0.09(-0.22%)
Aug 27, 2010	40.93	41.01	39.32	40.93	591,885	+0.93(+2.32%)
Aug 26, 2010	40.21	41.31	39.86	40.00	812,758	+0.18(+0.45%)
Aug 25, 2010	39.46	40.01	38.23	39.82	1,020,868	-0.05(-0.13%)
Aug 24, 2010	40.49	40.49	39.08	39.87	1,397,648	-1.47(-3.56%)
Aug 23, 2010	41.45	41.76	41.18	41.34	422,362	+0.03(+0.07%)
Aug 20, 2010	41.77	41.77	40.33	41.31	850,112	-0.80(-1.90%)
Aug 19, 2010	43.11	43.34	41.90	42.11	518,493	-1.22(-2.82%)
Aug 18, 2010	43.49	43.56	42.66	43.33	499,611	+0.18(+0.42%)
Aug 17, 2010	42.99	43.73	42.91	43.15	509,473	+0.93(+2.20%)
Aug 16, 2010	42.66	43.16	42.00	42.22	538,367	-0.73(-1.70%)
Aug 13, 2010	42.95	43.59	42.77	42.95	319,927	-0.44(-1.01%)
Aug 12, 2010	42.94	44.02	42.86	43.39	754,446	-0.49(-1.12%)
Aug 11, 2010	44.03	44.28	43.22	43.88	728,554	-1.05(-2.34%)
Aug 10, 2010	45.54	45.58	44.38	44.93	964,064	-1.36(-2.94%)
Aug 09, 2010	47.13	47.24	45.90	46.29	554,502	-0.42(-0.90%)
Aug 06, 2010	46.71	47.84	45.98	46.71	624,918	-1.20(-2.50%)
Aug 05, 2010	47.00	48.65	47.00	47.91	550,256	-0.49(-1.01%)
Aug 04, 2010	47.66	48.59	47.57	48.40	473,102	+0.78(+1.64%)
Aug 03, 2010	47.03	47.87	47.03	47.62	866,314	+0.16(+0.34%)

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.