Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	55.71	56.58	55.26	55.69	99,133,344	-0.16(-0.29%)
Sep 29, 2010	55.61	56.08	55.40	55.85	64,920,072	+0.16(+0.28%)
Sep 28, 2010	55.69	55.82	54.26	55.69	80,181,920	+0.54(+0.99%)
Sep 27, 2010	55.31	55.43	54.89	55.15	58,584,984	-0.14(-0.25%)
Sep 24, 2010	54.30	55.35	54.22	55.29	86,844,488	+1.74(+3.25%)
Sep 23, 2010	53.77	54.60	53.37	53.55	9,329	-0.66(-1.21%)
Sep 22, 2010	54.71	55.08	53.78	54.20	79,228,232	-0.65(-1.19%)
Sep 21, 2010	54.85	55.51	54.77	54.85	78,922,608	-0.32(-0.59%)
Sep 20, 2010	53.86	55.32	53.49	55.18	85,841,360	+1.49(+2.78%)
Sep 17, 2010	53.69	53.94	52.92	53.69	75,043,944	-0.12(-0.23%)
Sep 15, 2010	53.36	53.98	52.96	53.81	76,534,984	+0.30(+0.57%)
Sep 14, 2010	53.62	54.02	53.31	53.50	9,841	-0.23(-0.43%)
Sep 13, 2010	53.06	53.91	52.95	53.73	73,537,568	+1.28(+2.43%)
Sep 10, 2010	52.49	52.78	52.15	52.46	57,059,048	+0.16(+0.31%)
Sep 09, 2010	53.06	53.08	51.90	52.29	4,737	+0.03(+0.06%)
Sep 08, 2010	52.08	52.68	52.05	52.26	6,559	+0.30(+0.59%)
Sep 07, 2010	52.80	52.80	51.79	51.96	31,899	-1.00(-1.90%)
Sep 03, 2010	52.82	53.13	52.37	52.96	63,148,148	+0.93(+1.79%)
Sep 02, 2010	51.45	52.18	51.27	52.03	3,656,724	+0.57(+1.10%)
Sep 01, 2010	50.41	51.50	50.24	51.46	75,986,832	+1.84(+3.72%)
Aug 31, 2010	49.56	50.15	49.13	49.62	149,611	-0.04(-0.08%)
Aug 30, 2010	50.51	50.76	49.62	49.66	51,510,500	+0.29(+0.58%)
Aug 27, 2010	49.38	50.88	49.03	49.37	87,469,360	-0.54(-1.09%)
Aug 26, 2010	50.16	50.45	49.28	49.91	34,845	+0.08(+0.17%)
Aug 25, 2010	48.69	49.96	48.48	49.83	15,167	+0.74(+1.51%)
Aug 24, 2010	48.87	49.66	48.41	49.09	48,248	-0.57(-1.14%)
Aug 23, 2010	50.71	50.98	49.63	49.66	67,291,192	-0.68(-1.36%)
Aug 20, 2010	50.11	50.38	49.51	50.34	77,845,328	+0.05(+0.10%)
Aug 19, 2010	51.53	51.74	50.17	50.29	4,267,121	-1.42(-2.74%)
Aug 18, 2010	51.50	52.22	50.99	51.71	8,541,555	+0.16(+0.30%)
Aug 17, 2010	51.22	51.99	50.93	51.55	3,279	+0.87(+1.72%)
Aug 16, 2010	49.92	50.98	49.71	50.68	62,399,172	+0.40(+0.80%)
Aug 13, 2010	50.28	50.78	50.19	50.28	82,894,608	-0.43(-0.84%)
Aug 12, 2010	50.10	51.17	50.02	50.70	76,889,696	-0.40(-0.79%)
Aug 11, 2010	51.11	52.14	50.97	51.11	106,113,336	-2.56(-4.77%)
Aug 10, 2010	53.63	53.85	52.80	53.67	1,220,771	-0.55(-1.02%)
Aug 09, 2010	54.02	54.43	53.39	54.22	42,635,944	+0.59(+1.11%)
Aug 06, 2010	53.63	53.85	52.57	53.63	75,904,088	-0.32(-0.60%)
Aug 05, 2010	54.06	54.51	53.89	53.95	46,146,928	-0.64(-1.18%)
Aug 04, 2010	54.32	54.73	54.10	54.59	3,715	+0.57(+1.05%)
Aug 03, 2010	54.28	54.77	53.59	54.02	728	-0.44(-0.80%)
Aug 02, 2010	54.48	54.78	54.00	54.46	60,588,032	+0.93(+1.74%)
Jul 30, 2010	53.53	54.01	52.54	53.53	81,934,136	+0.03(+0.06%)
Jul 29, 2010	54.10	54.33	52.65	53.50	347,888	-0.14(-0.26%)
Jul 28, 2010	54.52	54.69	53.33	53.64	28,463	-0.88(-1.62%)
Jul 27, 2010	54.52	55.38	54.32	54.52	102,187,304	-0.20(-0.36%)
Jul 26, 2010	53.73	54.76	53.45	54.71	80,345,176	+1.22(+2.28%)
Jul 23, 2010	51.96	53.60	51.82	53.50	89,788,696	+1.28(+2.46%)
Jul 22, 2010	51.19	52.41	51.18	52.21	3,708,484	+1.79(+3.56%)
Jul 21, 2010	51.74	51.84	50.30	50.42	83,152,696	-0.92(-1.80%)
Jul 20, 2010	49.77	51.43	49.57	51.34	13,847	+0.85(+1.68%)
Jul 19, 2010	50.44	50.61	49.52	50.49	77,573,080	+0.21(+0.43%)
Jul 16, 2010	50.28	51.90	50.13	50.28	119,193,272	-1.60(-3.08%)
Jul 15, 2010	52.77	52.77	51.54	51.87	86,318,720	-0.79(-1.50%)
Jul 14, 2010	52.71	53.01	52.25	52.66	6,374	-0.24(-0.45%)
Jul 13, 2010	51.93	53.05	51.73	52.90	1,775,276	+1.49(+2.91%)
Jul 12, 2010	51.67	52.01	50.73	51.41	52,272,500	-0.41(-0.79%)
Jul 09, 2010	51.82	51.82	50.85	51.82	46,404,780	+0.79(+1.55%)
Jul 08, 2010	50.85	51.13	50.25	51.03	1,242,173	+0.72(+1.44%)
Jul 07, 2010	48.75	50.34	48.56	50.30	20,326	+1.70(+3.49%)
Jul 06, 2010	50.10	50.63	48.29	48.61	1,243,463	-0.64(-1.30%)
Jul 02, 2010	49.25	50.13	48.92	49.25	87,568,912	-0.26(-0.52%)

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.