Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	45.32	45.53	45.26	45.44	3,247,566	-0.02(-0.05%)
Oct 28, 2010	45.65	45.79	45.24	45.46	3,295,211	-0.13(-0.29%)
Oct 27, 2010	45.88	45.88	45.25	45.59	4,667,455	-0.67(-1.45%)
Oct 25, 2010	46.27	46.74	46.19	46.26	3,830,503	+0.06(+0.12%)
Oct 22, 2010	46.06	46.25	45.62	46.20	3,334,843	+0.31(+0.68%)
Oct 21, 2010	45.14	46.10	45.13	45.89	5,781,847	+0.71(+1.58%)
Oct 20, 2010	44.99	45.51	44.92	45.18	3,860,741	+0.29(+0.64%)
Oct 19, 2010	45.21	45.56	44.67	44.89	5,502,681	-0.72(-1.58%)
Oct 18, 2010	45.76	46.04	45.55	45.61	3,349,545	-0.35(-0.77%)
Oct 15, 2010	45.79	46.01	45.61	45.96	5,589,681	+0.38(+0.82%)
Oct 14, 2010	45.55	46.08	45.39	45.59	5,840,727	-0.13(-0.28%)
Oct 13, 2010	45.60	46.15	45.46	45.72	6,938,216	+0.01(+0.03%)
Oct 12, 2010	46.20	46.25	45.68	45.70	6,173,106	-0.71(-1.52%)
Oct 11, 2010	45.74	46.53	45.66	46.41	3,582,192	+0.02(+0.05%)
Oct 08, 2010	46.47	46.87	46.14	46.39	7,805,100	-0.70(-1.49%)
Oct 07, 2010	47.06	47.09	46.49	47.09	6,995,758	-0.11(-0.23%)
Oct 06, 2010	45.46	47.23	45.32	47.20	15,940,486	+0.54(+1.16%)
Oct 05, 2010	46.90	46.90	46.42	46.66	7,897,547	+0.07(+0.15%)
Oct 04, 2010	46.95	47.08	46.56	46.58	6,240,327	-0.35(-0.75%)
Oct 01, 2010	46.84	47.08	46.54	46.94	5,595,645	+0.40(+0.87%)
Sep 30, 2010	46.81	46.90	46.23	46.53	5,668,514	-0.13(-0.28%)
Sep 29, 2010	46.85	47.06	46.46	46.66	4,968,600	-0.24(-0.51%)
Sep 28, 2010	46.08	46.98	45.96	46.90	7,557,762	+0.92(+1.99%)
Sep 27, 2010	46.05	46.28	45.91	45.99	6,519,635	-0.23(-0.50%)
Sep 24, 2010	45.46	46.40	45.30	46.22	6,210,791	+1.12(+2.48%)
Sep 23, 2010	44.77	45.33	44.65	45.10	4,710,379	+0.12(+0.27%)
Sep 22, 2010	44.39	45.06	44.39	44.98	6,661,115	+0.76(+1.73%)
Sep 21, 2010	44.17	44.40	43.91	44.21	4,432,631	-0.01(-0.02%)
Sep 20, 2010	44.38	44.58	43.99	44.22	4,812,405	-0.01(-0.02%)
Sep 17, 2010	44.38	44.38	43.98	44.23	4,844,646	+0.07(+0.16%)
Sep 15, 2010	44.04	44.21	43.95	44.15	4,882,458	+0.11(+0.25%)
Sep 14, 2010	43.29	44.16	43.25	44.04	5,730,254	+0.71(+1.65%)
Sep 13, 2010	43.16	43.46	42.87	43.33	4,306,904	+0.37(+0.86%)
Sep 10, 2010	42.79	43.14	42.67	42.96	3,615,166	+0.43(+1.02%)
Sep 09, 2010	42.93	42.94	42.45	42.53	3,634,888	-0.19(-0.46%)
Sep 08, 2010	42.84	42.88	42.43	42.72	4,729,447	+0.41(+0.97%)
Sep 07, 2010	42.03	42.57	42.00	42.31	3,601,134	+0.05(+0.12%)
Sep 03, 2010	42.61	42.61	41.99	42.26	3,851,808	-0.01(-0.03%)
Sep 02, 2010	42.15	42.45	41.60	42.28	6,944,894	+0.58(+1.38%)
Sep 01, 2010	41.08	41.77	40.96	41.70	5,496,877	+0.93(+2.28%)
Aug 31, 2010	40.31	41.17	40.22	40.77	6,040,477	+0.31(+0.77%)
Aug 30, 2010	40.56	41.02	40.46	40.46	3,940,044	-0.09(-0.21%)
Aug 27, 2010	40.69	40.79	39.98	40.55	5,897,472	-0.06(-0.16%)
Aug 26, 2010	41.22	41.24	40.52	40.61	5,341,726	-0.57(-1.38%)
Aug 25, 2010	39.95	41.42	39.83	41.18	8,241,109	+1.06(+2.64%)
Aug 24, 2010	39.34	40.17	39.00	40.12	9,227,868	+0.51(+1.28%)
Aug 23, 2010	39.92	40.15	39.58	39.61	3,336,376	-0.10(-0.25%)
Aug 20, 2010	39.49	39.77	39.31	39.72	4,013,642	+0.02(+0.05%)
Aug 19, 2010	40.00	40.14	39.41	39.69	4,082,972	-0.48(-1.20%)
Aug 18, 2010	39.87	40.40	39.68	40.18	4,031,643	-0.11(-0.27%)
Aug 17, 2010	40.05	40.62	39.96	40.29	3,661,030	+0.33(+0.83%)
Aug 16, 2010	39.79	40.05	39.69	39.95	3,319,608	+0.04(+0.11%)
Aug 13, 2010	39.98	40.20	39.73	39.91	3,146,771	-0.26(-0.65%)
Aug 12, 2010	40.04	40.38	39.95	40.17	4,530,272	-0.14(-0.36%)
Aug 11, 2010	40.78	40.86	40.27	40.31	3,946,169	-0.80(-1.95%)
Aug 10, 2010	40.98	41.36	40.86	41.12	3,372,538	-0.13(-0.31%)
Aug 09, 2010	40.80	41.48	40.80	41.24	3,314,698	+0.45(+1.10%)
Aug 06, 2010	40.59	40.87	40.23	40.80	4,199,513	+0.06(+0.14%)
Aug 05, 2010	40.94	40.94	40.31	40.74	6,039,925	-0.68(-1.64%)
Aug 04, 2010	40.76	41.57	40.58	41.42	6,048,641	+0.76(+1.87%)
Aug 03, 2010	40.71	40.92	40.53	40.66	4,515,913	-0.21(-0.51%)

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.