Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	53.25	54.46	53.25	53.91	1,130,573	+0.48(+0.90%)
Oct 28, 2010	54.57	54.99	53.03	53.43	1,807,188	-0.56(-1.03%)
Oct 27, 2010	53.66	55.50	52.66	53.99	2,735,428	-2.54(-4.50%)
Oct 25, 2010	56.60	57.53	56.38	56.53	886,934	+0.45(+0.80%)
Oct 22, 2010	55.58	56.12	55.39	56.08	1,283,203	+0.59(+1.07%)
Oct 21, 2010	56.31	57.03	54.94	55.49	1,342,027	-0.41(-0.73%)
Oct 20, 2010	55.07	56.32	55.07	55.90	1,370,446	+0.65(+1.17%)
Oct 19, 2010	55.52	56.52	54.83	55.25	1,704,132	-1.56(-2.75%)
Oct 18, 2010	56.75	57.15	56.29	56.81	1,087,091	-0.02(-0.03%)
Oct 15, 2010	56.86	56.97	55.65	56.82	1,375,068	+0.51(+0.91%)
Oct 14, 2010	56.96	57.09	55.55	56.31	1,769,237	-0.74(-1.30%)
Oct 13, 2010	55.94	57.53	55.71	57.05	2,775,221	+1.55(+2.80%)
Oct 12, 2010	54.97	55.59	54.31	55.50	1,794,433	+0.22(+0.41%)
Oct 11, 2010	55.22	56.25	55.08	55.28	966,286	-0.08(-0.14%)
Oct 08, 2010	55.36	55.53	53.23	55.36	2,740,826	+2.29(+4.31%)
Oct 07, 2010	54.07	54.07	52.56	53.07	1,521,904	-0.64(-1.19%)
Oct 06, 2010	53.59	54.20	53.20	53.71	2,173,939	+0.16(+0.30%)
Oct 05, 2010	51.25	54.10	50.83	53.55	2,459	+2.91(+5.75%)
Oct 04, 2010	50.88	51.31	50.21	50.64	1,652,162	-0.39(-0.76%)
Oct 01, 2010	51.02	51.22	50.18	51.02	2,217,257	+0.80(+1.59%)
Sep 30, 2010	50.23	51.25	49.90	50.22	6,085	-0.27(-0.53%)
Sep 29, 2010	49.43	50.78	49.43	50.49	2,022,139	+0.86(+1.73%)
Sep 28, 2010	49.90	49.96	49.13	49.63	2,056,286	-0.05(-0.09%)
Sep 27, 2010	49.96	50.55	49.52	49.68	2,002,180	-0.31(-0.62%)
Sep 24, 2010	49.41	50.58	48.24	49.99	5,234,427	-0.98(-1.92%)
Sep 23, 2010	50.10	51.82	50.10	50.97	1,165	+0.19(+0.36%)
Sep 22, 2010	51.38	52.31	50.66	50.78	1,268,061	-0.52(-1.01%)
Sep 21, 2010	51.51	51.82	50.76	51.30	1,362,899	-0.33(-0.64%)
Sep 20, 2010	50.71	52.02	50.33	51.63	1,489,203	+1.17(+2.31%)
Sep 17, 2010	50.47	50.85	49.52	50.47	1,664,214	+0.02(+0.05%)
Sep 15, 2010	49.69	50.50	49.32	50.44	1,624,738	+0.25(+0.51%)
Sep 14, 2010	50.21	50.86	49.68	50.19	1,213,904	-0.07(-0.14%)
Sep 13, 2010	50.71	50.74	49.94	50.26	1,292,086	+0.26(+0.53%)
Sep 10, 2010	49.20	50.21	49.01	49.99	1,670,532	+0.89(+1.81%)
Sep 09, 2010	49.66	49.86	48.59	49.11	1,584,750	+0.40(+0.82%)
Sep 08, 2010	47.74	48.83	47.74	48.71	2,041,364	+0.98(+2.05%)
Sep 07, 2010	48.60	48.63	47.17	47.73	159	-0.52(-1.07%)
Sep 03, 2010	47.84	48.38	47.49	48.24	1,271,561	+0.96(+2.04%)
Sep 02, 2010	46.71	47.35	46.10	47.28	1,313,236	+0.67(+1.44%)
Sep 01, 2010	45.43	46.70	45.28	46.61	1,584,064	+2.07(+4.64%)
Aug 31, 2010	44.48	45.29	44.05	44.54	7,643	-0.47(-1.05%)
Aug 30, 2010	45.36	46.05	44.82	45.01	1,756,081	-0.49(-1.09%)
Aug 27, 2010	45.50	45.60	43.34	45.50	1,864,762	+0.97(+2.18%)
Aug 26, 2010	44.53	45.32	43.88	44.53	259	+0.22(+0.49%)
Aug 25, 2010	43.86	44.51	43.07	44.31	32,751	+0.13(+0.30%)
Aug 24, 2010	44.23	45.12	43.46	44.18	199	-0.96(-2.12%)
Aug 23, 2010	44.76	45.70	44.75	45.14	1,413,675	+0.41(+0.91%)
Aug 20, 2010	44.28	44.86	43.89	44.73	1,740,337	-0.04(-0.09%)
Aug 19, 2010	44.79	45.26	44.46	44.77	199	-0.45(-0.99%)
Aug 18, 2010	44.72	45.39	43.88	45.22	1,873,012	+0.44(+0.98%)
Aug 17, 2010	43.67	45.12	43.55	44.78	2,055,639	+1.68(+3.89%)
Aug 16, 2010	43.19	43.49	42.83	43.10	1,579,669	-0.41(-0.94%)
Aug 13, 2010	43.51	44.28	43.40	43.51	1,624,087	-0.08(-0.18%)
Aug 12, 2010	43.74	44.58	43.44	43.59	2,333,406	-0.93(-2.08%)
Aug 11, 2010	44.85	45.15	44.08	44.51	592	-1.56(-3.38%)
Aug 10, 2010	46.01	46.37	45.61	46.07	1,304,285	-0.63(-1.34%)
Aug 09, 2010	46.82	47.01	46.10	46.70	909,998	+0.12(+0.25%)
Aug 06, 2010	46.58	47.42	45.71	46.58	1,482,920	-0.80(-1.69%)
Aug 05, 2010	46.97	47.56	46.54	47.39	1,045,040	-0.09(-0.20%)
Aug 04, 2010	47.36	47.83	46.61	47.48	1,755,269	+0.03(+0.07%)
Aug 03, 2010	46.63	47.76	46.05	47.45	1,982,886	+0.44(+0.94%)

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.