Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	36.13	38.35	36.07	38.29	16,944,078	+2.02(+5.56%)
Oct 28, 2010	36.32	36.32	35.83	36.27	9,916,441	+0.20(+0.55%)
Oct 27, 2010	36.23	36.57	35.71	36.07	13,150,742	-1.81(-4.78%)
Oct 25, 2010	38.31	38.36	37.56	37.88	12,111,816	-0.01(-0.02%)
Oct 22, 2010	37.96	38.15	37.26	37.89	9,252,337	+0.04(+0.12%)
Oct 21, 2010	38.76	38.81	37.01	37.85	15,227,274	-0.76(-1.97%)
Oct 20, 2010	38.39	38.99	38.05	38.61	10,916,556	+0.51(+1.34%)
Oct 19, 2010	39.00	39.08	37.78	38.10	17,061,842	-1.61(-4.06%)
Oct 18, 2010	38.86	39.83	38.72	39.71	10,182,580	+0.56(+1.44%)
Oct 15, 2010	39.72	39.79	38.63	39.15	12,031,385	-0.16(-0.41%)
Oct 14, 2010	40.17	40.24	39.00	39.31	11,753,188	-0.92(-2.29%)
Oct 13, 2010	40.64	40.76	39.50	40.23	16,151,093	+0.05(+0.13%)
Oct 12, 2010	40.23	40.30	39.68	40.18	12,608,534	-0.71(-1.73%)
Oct 11, 2010	41.26	41.81	40.63	40.89	9,864,872	-0.27(-0.65%)
Oct 08, 2010	41.16	41.41	39.90	41.16	15,845,891	+1.31(+3.28%)
Oct 07, 2010	39.91	40.01	38.94	39.85	2,454	+0.34(+0.86%)
Oct 06, 2010	38.45	39.82	38.40	39.51	14,556,021	+0.97(+2.51%)
Oct 05, 2010	38.64	38.93	37.69	38.54	18,313	+0.52(+1.37%)
Oct 04, 2010	38.64	38.64	37.54	38.02	13,367,677	-1.08(-2.77%)
Oct 01, 2010	39.10	40.29	38.73	39.10	13,723,035	-0.19(-0.47%)
Sep 30, 2010	39.29	40.45	38.83	39.29	12,479,474	-0.42(-1.07%)
Sep 29, 2010	38.81	40.04	38.65	39.71	26,111	+0.58(+1.49%)
Sep 28, 2010	38.58	39.24	38.17	39.13	7,573	+0.78(+2.03%)
Sep 27, 2010	38.96	38.96	38.22	38.35	10,422,286	-0.39(-1.02%)
Sep 24, 2010	38.46	38.83	38.05	38.74	17,263,940	+1.10(+2.93%)
Sep 23, 2010	38.52	38.83	37.46	37.64	5,761	-1.34(-3.43%)
Sep 22, 2010	40.74	41.23	38.91	38.98	19,164,754	-1.34(-3.33%)
Sep 21, 2010	40.80	40.87	39.89	40.32	362	-0.40(-0.99%)
Sep 20, 2010	40.78	40.92	39.75	40.73	16,446,953	-0.68(-1.64%)
Sep 17, 2010	41.41	42.15	41.23	41.41	9,803,084	+0.52(+1.27%)
Sep 15, 2010	41.72	41.87	40.69	40.89	17,255,492	-1.08(-2.58%)
Sep 14, 2010	42.44	42.74	41.70	41.97	13,171	-1.33(-3.06%)
Sep 13, 2010	43.49	43.83	43.02	43.30	10,480,616	+0.77(+1.81%)
Sep 10, 2010	41.94	42.92	41.27	42.53	10,813,015	+0.48(+1.15%)
Sep 09, 2010	43.91	43.97	41.28	42.04	4,853	-1.06(-2.45%)
Sep 08, 2010	43.35	44.04	42.97	43.10	39,632	+0.00(+0.00%)
Sep 07, 2010	41.09	43.69	41.05	43.10	26,807	+1.88(+4.57%)
Sep 03, 2010	41.54	41.68	40.88	41.22	10,660,862	+0.62(+1.52%)
Sep 02, 2010	40.02	40.87	39.40	40.60	16,289	+0.77(+1.94%)
Sep 01, 2010	39.46	40.04	38.99	39.83	11,725,855	+1.75(+4.59%)
Aug 31, 2010	37.97	39.12	37.36	38.08	32,978	+0.53(+1.41%)
Aug 30, 2010	38.93	39.26	37.53	37.55	11,393,859	-0.14(-0.38%)
Aug 27, 2010	39.17	39.35	37.19	37.70	13,947,902	-1.20(-3.09%)
Aug 26, 2010	37.72	39.19	37.52	38.90	5,500	+0.43(+1.12%)
Aug 25, 2010	38.71	39.06	37.73	38.47	5,188	-0.55(-1.40%)
Aug 24, 2010	39.68	40.32	38.93	39.01	15,414	-1.88(-4.60%)
Aug 23, 2010	42.40	42.71	40.84	40.90	12,079,724	-1.28(-3.04%)
Aug 20, 2010	42.75	42.90	41.24	42.18	16,036,834	-0.65(-1.51%)
Aug 19, 2010	45.34	46.06	42.71	42.82	38,085	-1.62(-3.65%)
Aug 18, 2010	42.34	45.34	41.92	44.44	48,691	+2.03(+4.80%)
Aug 17, 2010	41.62	43.19	41.47	42.41	16,081	+1.72(+4.23%)
Aug 16, 2010	40.43	41.42	40.15	40.69	8,124,613	+0.27(+0.67%)
Aug 13, 2010	40.42	41.35	40.32	40.42	8,994,947	-0.04(-0.09%)
Aug 12, 2010	39.67	40.93	39.52	40.46	10,512,567	-0.16(-0.40%)
Aug 11, 2010	41.46	41.94	40.42	40.62	21,348	-2.27(-5.29%)
Aug 10, 2010	42.97	43.20	42.25	42.89	4,417	-0.91(-2.07%)
Aug 09, 2010	44.00	44.05	43.32	43.79	7,869,385	+0.37(+0.85%)
Aug 06, 2010	43.42	43.58	42.12	43.42	13,383,602	+0.74(+1.74%)
Aug 05, 2010	42.81	42.94	42.29	42.68	8,150,127	-0.37(-0.85%)
Aug 04, 2010	42.38	43.17	42.04	43.05	13,867	+0.97(+2.30%)
Aug 03, 2010	41.87	42.96	41.74	42.08	9,991	+0.17(+0.41%)

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.