Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	40.69	41.12	40.37	40.83	12,361,398	-0.80(-1.92%)
Oct 28, 2010	41.57	41.98	41.15	41.63	11,751,228	+0.07(+0.17%)
Oct 27, 2010	39.79	41.61	39.29	41.56	39,679,440	+4.05(+10.80%)
Oct 25, 2010	37.70	38.04	37.35	37.51	7,202,530	-0.04(-0.11%)
Oct 22, 2010	36.93	37.60	36.79	37.55	4,869,312	+0.78(+2.12%)
Oct 21, 2010	37.42	37.45	35.39	36.77	6,007,777	-0.44(-1.18%)
Oct 20, 2010	36.98	37.39	36.77	37.21	5,391,050	+0.39(+1.06%)
Oct 19, 2010	36.60	37.39	35.92	36.82	12,193,242	-0.60(-1.60%)
Oct 18, 2010	37.74	37.74	37.04	37.42	5,474,459	-0.31(-0.82%)
Oct 15, 2010	37.25	37.73	36.84	37.73	6,861,307	+0.48(+1.29%)
Oct 14, 2010	37.06	37.62	37.02	37.25	5,539,224	-0.10(-0.27%)
Oct 13, 2010	36.90	37.64	36.41	37.35	10,492,805	+0.62(+1.69%)
Oct 12, 2010	36.19	36.90	35.89	36.73	6,437,394	+0.35(+0.96%)
Oct 11, 2010	36.40	36.99	36.26	36.38	7,585,667	+0.64(+1.79%)
Oct 08, 2010	35.27	35.90	34.69	35.74	6,905,548	+0.32(+0.90%)
Oct 07, 2010	35.39	35.84	34.88	35.42	5,724,625	+0.26(+0.74%)
Oct 06, 2010	35.97	36.05	34.88	35.16	6,338,944	-0.80(-2.22%)
Oct 05, 2010	35.53	36.50	35.51	35.96	8,992,679	+0.92(+2.63%)
Oct 04, 2010	35.00	35.17	34.34	35.04	9,020,724	+0.32(+0.92%)
Oct 01, 2010	35.69	35.89	34.45	34.72	10,721,884	-0.67(-1.89%)
Sep 30, 2010	34.47	35.89	34.40	35.39	11,926,638	+0.30(+0.85%)
Sep 29, 2010	34.41	35.54	34.39	35.09	9,256,253	+0.45(+1.30%)
Sep 28, 2010	33.94	34.70	33.28	34.64	10,794,744	+0.79(+2.33%)
Sep 27, 2010	33.94	34.19	33.41	33.85	8,962,056	-0.02(-0.06%)
Sep 24, 2010	32.75	33.90	32.75	33.87	11,715,029	+1.52(+4.70%)
Sep 23, 2010	32.18	33.27	31.96	32.35	9,254,582	-0.06(-0.19%)
Sep 22, 2010	33.09	33.13	32.04	32.41	14,802,792	-0.96(-2.86%)
Sep 21, 2010	33.82	33.96	33.21	33.37	11,681,716	-0.34(-1.00%)
Sep 20, 2010	34.35	34.40	33.35	33.70	13,266,625	-0.46(-1.34%)
Sep 17, 2010	35.35	35.38	34.03	34.16	19,411,364	-1.23(-3.48%)
Sep 15, 2010	35.29	35.49	34.77	35.39	7,385,266	-0.10(-0.28%)
Sep 14, 2010	35.15	35.98	34.93	35.49	8,725,975	+0.12(+0.34%)
Sep 13, 2010	34.38	35.58	34.37	35.37	9,499,297	+1.51(+4.46%)
Sep 10, 2010	33.77	34.17	32.98	33.86	9,321,892	-0.09(-0.27%)
Sep 09, 2010	34.05	34.44	33.82	33.95	8,695,878	+0.40(+1.19%)
Sep 08, 2010	33.10	33.65	32.75	33.55	9,946,843	+0.30(+0.90%)
Sep 07, 2010	32.96	33.39	32.79	33.25	9,108,699	+0.02(+0.06%)
Sep 03, 2010	33.25	33.75	32.68	33.23	8,549,379	+0.52(+1.59%)
Sep 02, 2010	31.24	32.73	31.16	32.71	12,266,813	+1.63(+5.24%)
Sep 01, 2010	30.70	31.49	30.31	31.08	12,910,809	+1.12(+3.74%)
Aug 31, 2010	31.78	31.88	29.90	29.96	20,213,224	-2.06(-6.43%)
Aug 30, 2010	32.82	33.04	32.02	32.02	5,474,473	-0.99(-3.00%)
Aug 27, 2010	31.97	33.25	31.32	33.01	12,299,875	+1.16(+3.64%)
Aug 26, 2010	32.55	32.70	31.70	31.85	8,279,312	-0.50(-1.55%)
Aug 25, 2010	31.44	32.51	31.30	32.35	10,240,356	+0.54(+1.69%)
Aug 24, 2010	32.08	32.23	31.66	31.81	9,285,844	-0.73(-2.24%)
Aug 23, 2010	33.26	33.49	32.40	32.54	8,261,033	-0.43(-1.30%)
Aug 20, 2010	32.46	33.13	32.30	32.97	9,572,222	+0.68(+2.11%)
Aug 19, 2010	32.70	33.00	32.24	32.29	9,081,479	-0.69(-2.09%)
Aug 18, 2010	32.39	33.20	32.11	32.98	9,402,531	+0.55(+1.71%)
Aug 17, 2010	31.99	32.92	31.63	32.42	12,162,365	+0.96(+3.07%)
Aug 16, 2010	31.58	32.09	31.28	31.46	13,393,516	-0.47(-1.47%)
Aug 13, 2010	32.43	33.12	31.92	31.93	10,989,285	-0.91(-2.77%)
Aug 12, 2010	32.72	33.75	32.22	32.84	15,281,515	-0.95(-2.81%)
Aug 11, 2010	35.14	35.17	33.11	33.79	21,860,056	-2.21(-6.14%)
Aug 10, 2010	36.36	36.59	35.43	36.00	9,472,488	-0.84(-2.28%)
Aug 09, 2010	36.47	36.92	36.15	36.84	4,518,272	+0.38(+1.04%)
Aug 06, 2010	36.34	36.85	35.90	36.46	6,762,613	-0.39(-1.06%)
Aug 05, 2010	36.46	37.11	36.44	36.85	5,977,932	+0.05(+0.14%)
Aug 04, 2010	36.38	36.88	35.93	36.80	6,192,832	+0.52(+1.43%)
Aug 03, 2010	36.58	36.58	35.83	36.28	6,502,143	-0.28(-0.77%)

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.