Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	41.69	41.92	41.36	41.63	776,874	-0.03(-0.07%)
Oct 28, 2010	41.84	41.99	41.36	41.66	896,095	+0.27(+0.66%)
Oct 27, 2010	41.60	41.76	40.87	41.39	1,543,039	-0.42(-1.00%)
Oct 25, 2010	42.35	42.53	41.74	41.80	902,698	-0.41(-0.97%)
Oct 22, 2010	42.17	42.26	41.97	42.21	1,138,840	+0.25(+0.60%)
Oct 21, 2010	42.34	42.60	41.62	41.96	1,380,204	-0.52(-1.22%)
Oct 20, 2010	42.16	42.74	42.04	42.48	1,683,519	+1.08(+2.61%)
Oct 19, 2010	41.93	42.21	41.09	41.40	2,225,019	-0.60(-1.44%)
Oct 18, 2010	41.33	42.08	41.16	42.00	1,627,698	+1.24(+3.05%)
Oct 15, 2010	41.59	41.60	40.31	40.76	1,970,342	-0.59(-1.43%)
Oct 14, 2010	42.15	42.23	40.93	41.35	3,427,280	-0.16(-0.38%)
Oct 13, 2010	41.51	42.08	41.29	41.51	1,857,687	+1.30(+3.24%)
Oct 12, 2010	39.95	40.43	39.54	40.21	1,863,407	-0.19(-0.46%)
Oct 11, 2010	40.57	40.71	40.32	40.39	1,053,070	-0.22(-0.53%)
Oct 08, 2010	40.61	40.82	40.49	40.61	1,170,070	-0.12(-0.30%)
Oct 07, 2010	41.58	41.58	40.49	40.73	1,580,067	-0.43(-1.05%)
Oct 06, 2010	41.25	41.44	41.00	41.16	2,503,900	+0.50(+1.22%)
Oct 05, 2010	39.87	41.03	39.80	40.67	243	+1.65(+4.24%)
Oct 04, 2010	39.35	39.65	38.75	39.01	1,652,549	-0.63(-1.60%)
Oct 01, 2010	39.64	39.84	39.20	39.64	2,667,423	+0.14(+0.35%)
Sep 30, 2010	39.89	40.04	39.20	39.51	4,149,000	+1.19(+3.12%)
Sep 29, 2010	38.47	38.77	38.18	38.31	3,859,430	-0.94(-2.40%)
Sep 28, 2010	39.16	39.41	38.70	39.26	278	-0.24(-0.62%)
Sep 27, 2010	39.95	40.14	39.49	39.50	1,919,101	-0.57(-1.42%)
Sep 24, 2010	39.20	40.07	39.13	40.07	3,118,695	+1.01(+2.60%)
Sep 23, 2010	39.25	39.49	38.93	39.05	3,094,050	-0.75(-1.88%)
Sep 22, 2010	39.89	39.98	39.45	39.80	4,240,323	-3.20(-7.44%)
Sep 21, 2010	44.46	44.56	42.26	43.00	1,390	-1.20(-2.72%)
Sep 20, 2010	43.01	44.30	43.00	44.20	3,118,858	+0.88(+2.03%)
Sep 17, 2010	43.33	44.15	43.15	43.33	2,166,021	-2.07(-4.56%)
Sep 15, 2010	45.16	45.51	44.93	45.40	1,329,752	-0.30(-0.66%)
Sep 14, 2010	45.30	46.24	45.00	45.70	2,622,981	+0.88(+1.96%)
Sep 13, 2010	44.83	45.08	44.59	44.82	2,471,416	+1.31(+3.01%)
Sep 10, 2010	43.54	43.77	43.41	43.51	3,583,707	+0.37(+0.85%)
Sep 09, 2010	46.01	46.10	42.69	43.15	973	-1.42(-3.18%)
Sep 08, 2010	44.69	45.13	44.56	44.56	1,417,286	-0.40(-0.90%)
Sep 07, 2010	45.25	45.39	44.87	44.97	417	-1.50(-3.23%)
Sep 03, 2010	46.10	46.64	45.94	46.47	2,261,861	+0.76(+1.65%)
Sep 02, 2010	45.64	45.77	45.23	45.72	143	-0.96(-2.05%)
Sep 01, 2010	46.21	47.11	46.20	46.67	1,404,371	+1.66(+3.69%)
Aug 31, 2010	45.03	45.64	44.53	45.01	4,727	-0.01(-0.02%)
Aug 30, 2010	45.72	45.89	45.02	45.02	1,386,720	-1.10(-2.39%)
Aug 27, 2010	46.12	46.12	44.76	46.12	1,534,623	+0.53(+1.17%)
Aug 26, 2010	45.59	46.22	45.13	45.59	139	-0.23(-0.50%)
Aug 25, 2010	45.13	45.93	44.71	45.82	1,198,304	+0.11(+0.24%)
Aug 24, 2010	45.80	46.20	45.13	45.71	1,036,487	-0.70(-1.50%)
Aug 23, 2010	46.97	47.38	46.40	46.41	978,100	-0.30(-0.65%)
Aug 20, 2010	46.72	46.86	46.23	46.71	1,101,478	-0.53(-1.13%)
Aug 19, 2010	48.38	48.65	46.86	47.24	1,330,080	-1.39(-2.85%)
Aug 18, 2010	48.84	48.91	48.26	48.63	1,390	-0.14(-0.28%)
Aug 17, 2010	48.86	49.25	48.58	48.76	824,203	+0.69(+1.44%)
Aug 16, 2010	47.80	48.35	47.67	48.07	778,470	-0.21(-0.43%)
Aug 13, 2010	48.28	49.20	48.28	48.28	1,242,129	-0.62(-1.26%)
Aug 12, 2010	48.43	49.22	48.17	48.90	1,995,649	-0.58(-1.18%)
Aug 11, 2010	50.15	50.32	49.46	49.48	2,155,614	-3.04(-5.78%)
Aug 10, 2010	52.11	52.74	51.59	52.52	1,965,070	-0.86(-1.60%)
Aug 09, 2010	53.56	53.66	53.28	53.37	882,478	-0.20(-0.38%)
Aug 06, 2010	53.58	53.58	52.80	53.58	1,454,579	+0.22(+0.40%)
Aug 05, 2010	52.98	53.49	52.58	53.36	1,023,253	+0.37(+0.71%)
Aug 04, 2010	52.76	53.31	52.42	52.99	1,919,023	-0.17(-0.32%)
Aug 03, 2010	52.85	53.37	52.46	53.16	1,427,550	+0.83(+1.59%)

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.