Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	50.08	50.61	49.75	50.37	17,432,720	+0.08(+0.16%)
Oct 28, 2010	50.15	50.43	49.39	50.29	19,707,764	+0.39(+0.78%)
Oct 27, 2010	49.18	49.98	48.72	49.90	10,910,059	+0.51(+1.04%)
Oct 25, 2010	49.39	50.38	49.36	49.39	17,813,524	+0.55(+1.12%)
Oct 22, 2010	47.61	49.15	47.57	48.84	20,609,984	+2.49(+5.38%)
Oct 21, 2010	46.48	46.81	45.76	46.35	14,345,895	+0.01(+0.03%)
Oct 20, 2010	45.72	46.66	45.48	46.33	12,004,776	+0.59(+1.29%)
Oct 19, 2010	45.85	46.04	44.94	45.74	18,960,670	-0.75(-1.61%)
Oct 18, 2010	46.05	47.32	45.78	46.49	11,237,390	+0.01(+0.02%)
Oct 15, 2010	46.63	46.76	45.78	46.48	16,088,036	+0.17(+0.37%)
Oct 14, 2010	46.65	46.83	45.91	46.31	11,122,874	-0.26(-0.56%)
Oct 13, 2010	45.75	46.83	45.59	46.57	14,635,789	+1.41(+3.13%)
Oct 12, 2010	45.52	45.57	44.66	45.16	16,717,150	-0.61(-1.32%)
Oct 11, 2010	45.68	46.19	45.31	45.76	7,810,677	-0.04(-0.09%)
Oct 08, 2010	45.80	45.97	44.39	45.80	11,578,782	+0.41(+0.90%)
Oct 07, 2010	45.89	45.89	44.98	45.39	40,912	-0.10(-0.22%)
Oct 06, 2010	45.26	46.06	45.21	45.49	11,572,787	+0.12(+0.27%)
Oct 05, 2010	44.78	45.55	44.59	45.37	39,915	+1.27(+2.88%)
Oct 04, 2010	44.88	45.40	43.65	44.10	10,098,207	-0.89(-1.97%)
Oct 01, 2010	44.99	45.29	44.54	44.99	12,282,212	+0.59(+1.33%)
Sep 30, 2010	44.40	45.37	44.17	44.40	64,414	+0.07(+0.15%)
Sep 29, 2010	43.51	44.80	43.32	44.33	54,369	+0.89(+2.04%)
Sep 28, 2010	43.22	43.55	42.80	43.45	20,724	+0.31(+0.72%)
Sep 27, 2010	43.98	44.01	43.00	43.14	10,862,880	-0.56(-1.29%)
Sep 24, 2010	42.61	44.00	42.45	43.70	13,649,009	+1.82(+4.35%)
Sep 23, 2010	41.88	42.40	41.65	41.88	11,824,300	-0.63(-1.48%)
Sep 22, 2010	42.81	43.19	42.37	42.50	9,290,699	-0.22(-0.52%)
Sep 21, 2010	42.41	43.10	42.27	42.73	8,943	+0.59(+1.40%)
Sep 20, 2010	41.95	42.61	41.63	42.14	13,028,822	+0.27(+0.64%)
Sep 17, 2010	41.87	42.42	41.86	41.87	13,529,472	-0.06(-0.15%)
Sep 15, 2010	42.17	42.83	41.28	41.94	21,898,110	-0.48(-1.12%)
Sep 14, 2010	43.22	43.23	41.83	42.41	36,344	-0.94(-2.16%)
Sep 13, 2010	43.19	43.56	43.04	43.35	10,085,116	+0.61(+1.42%)
Sep 10, 2010	42.62	43.08	42.33	42.74	10,816,368	+0.56(+1.33%)
Sep 09, 2010	42.63	42.79	42.06	42.18	2,672	+0.14(+0.33%)
Sep 08, 2010	42.04	42.45	41.17	42.04	12,419,535	+0.87(+2.12%)
Sep 07, 2010	41.39	41.44	40.80	41.17	37,582	-0.17(-0.42%)
Sep 03, 2010	41.20	41.73	40.93	41.34	13,113,771	+0.68(+1.68%)
Sep 02, 2010	40.02	40.70	39.69	40.66	31,278	+0.89(+2.25%)
Sep 01, 2010	38.99	39.93	38.84	39.77	15,588,786	+1.33(+3.45%)
Aug 31, 2010	38.37	38.92	38.13	38.44	23,955	-0.62(-1.59%)
Aug 30, 2010	40.08	40.30	38.99	39.06	12,908,100	-0.74(-1.86%)
Aug 27, 2010	40.03	39.80	38.37	39.80	17,506,278	+0.57(+1.46%)
Aug 26, 2010	39.23	39.79	38.35	39.23	38,579	-0.04(-0.09%)
Aug 25, 2010	39.28	39.43	38.73	39.26	194,929	-0.06(-0.15%)
Aug 24, 2010	39.39	40.46	39.25	39.32	36,968	-0.75(-1.88%)
Aug 23, 2010	39.94	40.73	39.84	40.07	14,621,337	-0.46(-1.13%)
Aug 20, 2010	41.03	41.23	40.07	40.53	13,014,144	-0.98(-2.35%)
Aug 19, 2010	42.39	42.47	41.19	41.51	93,134	-0.98(-2.30%)
Aug 18, 2010	43.13	43.20	42.16	42.49	84,126	-0.81(-1.87%)
Aug 17, 2010	43.08	43.79	42.82	43.30	17,911	+0.67(+1.58%)
Aug 16, 2010	42.01	42.95	41.93	42.62	8,320,186	+0.44(+1.04%)
Aug 13, 2010	42.19	42.96	42.16	42.19	7,807,889	-0.35(-0.83%)
Aug 12, 2010	42.16	43.00	42.09	42.54	10,868,944	-0.57(-1.33%)
Aug 11, 2010	43.78	43.85	42.81	43.11	30,046	-1.39(-3.13%)
Aug 10, 2010	44.50	44.89	43.91	44.50	72,765	-0.38(-0.85%)
Aug 09, 2010	45.11	45.37	44.83	44.89	6,487,620	+0.13(+0.29%)
Aug 06, 2010	44.76	45.44	44.10	44.76	9,961,655	-0.66(-1.45%)
Aug 05, 2010	44.96	45.43	44.47	45.42	8,137,249	+0.24(+0.54%)
Aug 04, 2010	45.14	45.75	44.76	45.17	39,307	+0.04(+0.10%)
Aug 03, 2010	44.40	45.49	44.40	45.13	80,437	+0.09(+0.19%)

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.