Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	45.40	45.50	45.04	45.19	921,803	-0.34(-0.75%)
Oct 28, 2010	45.23	45.66	45.05	45.53	1,185,661	+0.65(+1.45%)
Oct 27, 2010	45.61	45.61	44.74	44.88	1,118,786	+0.05(+0.11%)
Oct 25, 2010	44.22	45.04	43.92	44.83	955,299	+1.03(+2.35%)
Oct 22, 2010	43.85	43.95	43.40	43.80	709,777	+0.04(+0.09%)
Oct 21, 2010	43.83	44.26	43.51	43.76	763,605	+0.25(+0.57%)
Oct 20, 2010	43.44	43.96	43.44	43.51	1,012,191	+0.18(+0.42%)
Oct 19, 2010	43.45	43.88	43.02	43.33	1,178,438	-0.78(-1.77%)
Oct 18, 2010	44.57	44.58	44.03	44.11	825,441	-0.36(-0.81%)
Oct 15, 2010	44.23	44.55	43.96	44.47	999,855	+0.50(+1.14%)
Oct 14, 2010	44.31	44.31	43.69	43.97	696,206	-0.29(-0.66%)
Oct 13, 2010	44.08	44.47	43.89	44.26	773,189	+0.49(+1.12%)
Oct 12, 2010	43.45	43.92	43.21	43.77	573,172	+0.25(+0.57%)
Oct 11, 2010	43.72	43.80	43.32	43.52	896,990	-0.21(-0.48%)
Oct 08, 2010	43.73	44.14	43.45	43.73	1,011,968	-0.21(-0.48%)
Oct 07, 2010	44.55	44.73	43.74	43.94	942,562	-0.24(-0.54%)
Oct 06, 2010	44.59	45.04	43.92	44.18	1,317,648	-0.63(-1.41%)
Oct 05, 2010	44.36	44.92	43.92	44.81	1,066,796	+1.00(+2.28%)
Oct 04, 2010	44.53	44.53	43.43	43.81	973,763	-0.89(-1.99%)
Oct 01, 2010	44.70	44.87	44.19	44.70	1,181,962	+0.41(+0.92%)
Sep 30, 2010	44.29	45.50	44.05	44.29	1,800	-0.49(-1.09%)
Sep 29, 2010	45.00	45.23	44.55	44.78	1,026,812	-0.35(-0.78%)
Sep 28, 2010	44.83	45.27	44.20	45.13	1,699,529	+0.60(+1.35%)
Sep 27, 2010	45.43	45.43	44.51	44.53	827,014	-0.84(-1.85%)
Sep 24, 2010	45.13	45.44	45.03	45.37	738,133	+0.78(+1.75%)
Sep 23, 2010	44.59	44.95	44.20	44.59	107	-0.14(-0.31%)
Sep 22, 2010	45.08	45.73	44.73	44.73	949,124	-0.51(-1.13%)
Sep 21, 2010	45.62	45.67	44.95	45.24	657,454	-0.38(-0.83%)
Sep 20, 2010	44.92	45.69	44.72	45.62	554,200	+0.88(+1.97%)
Sep 17, 2010	44.74	45.08	44.46	44.74	880,749	+0.17(+0.38%)
Sep 15, 2010	43.77	44.61	43.62	44.57	935,827	+0.57(+1.30%)
Sep 14, 2010	43.57	44.22	43.21	44.00	692,977	+0.39(+0.89%)
Sep 13, 2010	43.25	43.80	43.25	43.61	526,842	+0.69(+1.61%)
Sep 10, 2010	42.95	43.00	42.38	42.92	677,446	+0.00(+0.00%)
Sep 09, 2010	43.49	43.49	42.67	42.92	642,931	-0.08(-0.19%)
Sep 08, 2010	43.11	43.33	42.87	43.00	785,414	+0.04(+0.09%)
Sep 07, 2010	43.56	43.65	42.90	42.96	138	-0.87(-1.98%)
Sep 03, 2010	43.84	43.95	43.23	43.83	674,679	+0.38(+0.87%)
Sep 02, 2010	43.19	43.60	43.11	43.45	776,429	+0.28(+0.65%)
Sep 01, 2010	42.92	43.68	42.68	43.17	825,915	+1.03(+2.44%)
Aug 31, 2010	42.12	42.71	41.88	42.14	1,800	-0.66(-1.55%)
Aug 30, 2010	42.64	43.29	42.60	42.80	946,970	+0.58(+1.37%)
Aug 27, 2010	42.85	43.02	41.75	42.23	986,839	+0.09(+0.23%)
Aug 26, 2010	42.49	43.15	42.05	42.13	1,250,338	-0.22(-0.52%)
Aug 25, 2010	41.69	42.62	41.13	42.35	1,222,029	+0.25(+0.59%)
Aug 24, 2010	42.36	42.64	41.69	42.10	173	-0.86(-2.00%)
Aug 23, 2010	42.95	43.52	42.95	42.96	1,167,388	+0.20(+0.47%)
Aug 20, 2010	42.42	43.04	42.00	42.76	1,430,482	-0.01(-0.02%)
Aug 19, 2010	43.51	43.73	42.67	42.77	173	-1.03(-2.35%)
Aug 18, 2010	44.23	44.32	43.65	43.80	1,344,001	-0.51(-1.15%)
Aug 17, 2010	44.27	44.84	44.13	44.31	1,235,207	+0.38(+0.87%)
Aug 16, 2010	43.61	44.17	43.25	43.93	1,115,464	+0.11(+0.25%)
Aug 13, 2010	43.82	44.22	43.51	43.82	836,839	-0.01(-0.02%)
Aug 12, 2010	44.05	44.24	43.61	43.83	998,817	-0.77(-1.73%)
Aug 11, 2010	45.31	45.31	44.39	44.60	138	-1.69(-3.65%)
Aug 10, 2010	46.13	46.59	45.50	46.29	1,396,239	-0.25(-0.54%)
Aug 09, 2010	47.09	47.09	46.28	46.54	1,040,591	-0.34(-0.73%)
Aug 06, 2010	46.88	48.95	45.16	46.88	2,467,566	+1.71(+3.79%)
Aug 05, 2010	45.17	45.30	44.77	45.17	761,461	-0.29(-0.64%)
Aug 04, 2010	45.81	45.82	44.68	45.46	1,480,347	-0.36(-0.79%)
Aug 03, 2010	45.11	46.01	44.74	45.82	1,280,259	+0.22(+0.48%)

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.