Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	43.61	44.31	43.48	44.13	1,105,106	+0.54(+1.23%)
Oct 28, 2010	43.15	43.61	43.01	43.59	1,047,571	+0.65(+1.50%)
Oct 27, 2010	43.00	43.01	42.56	42.95	545,035	-0.42(-0.97%)
Oct 25, 2010	43.44	43.81	43.33	43.36	734,953	+0.10(+0.22%)
Oct 22, 2010	43.28	43.37	43.10	43.27	426,779	-0.03(-0.06%)
Oct 21, 2010	43.21	43.74	43.14	43.30	1,064,590	+0.16(+0.38%)
Oct 20, 2010	42.79	43.45	42.79	43.13	770,822	+0.46(+1.08%)
Oct 19, 2010	43.07	43.28	42.60	42.67	1,012,502	-0.65(-1.51%)
Oct 18, 2010	43.15	43.44	43.05	43.32	573,645	+0.11(+0.25%)
Oct 15, 2010	43.49	43.56	43.01	43.21	970,611	-0.01(-0.03%)
Oct 14, 2010	43.21	43.55	43.08	43.23	1,130,064	+0.10(+0.22%)
Oct 13, 2010	42.73	43.20	42.57	43.13	924,662	+0.54(+1.27%)
Oct 12, 2010	42.55	42.66	42.18	42.59	827,137	+0.03(+0.06%)
Oct 11, 2010	42.46	42.68	42.24	42.56	410,823	+0.07(+0.16%)
Oct 08, 2010	42.49	42.69	42.15	42.49	1,001,373	-0.10(-0.23%)
Oct 07, 2010	42.73	42.84	42.48	42.59	929,478	+0.04(+0.10%)
Oct 06, 2010	42.36	42.62	42.23	42.55	1,045,431	+0.14(+0.34%)
Oct 05, 2010	41.85	42.40	41.72	42.40	1,321,782	+0.69(+1.66%)
Oct 04, 2010	41.38	42.05	41.28	41.71	1,225,283	+0.34(+0.81%)
Oct 01, 2010	41.37	41.97	40.99	41.37	1,107,546	-0.18(-0.42%)
Sep 30, 2010	41.55	42.35	41.39	41.55	3,129	-0.15(-0.37%)
Sep 29, 2010	41.99	42.05	41.55	41.70	558,600	-0.36(-0.85%)
Sep 28, 2010	42.03	42.14	41.44	42.06	661,731	+0.15(+0.36%)
Sep 27, 2010	42.08	42.09	41.74	41.91	682,380	-0.09(-0.21%)
Sep 24, 2010	41.97	42.25	41.75	42.00	943,225	+0.36(+0.87%)
Sep 23, 2010	42.27	42.36	41.59	41.63	714,530	-0.88(-2.07%)
Sep 22, 2010	42.46	42.80	42.36	42.51	822,339	+0.08(+0.19%)
Sep 21, 2010	42.38	42.48	42.13	42.43	717,004	+0.15(+0.36%)
Sep 20, 2010	42.08	42.38	41.98	42.28	643,040	+0.36(+0.85%)
Sep 17, 2010	41.92	42.08	41.60	41.92	918,338	+0.27(+0.64%)
Sep 15, 2010	41.38	41.87	41.31	41.66	913,388	+0.19(+0.45%)
Sep 14, 2010	41.73	41.73	41.32	41.47	773,462	-0.40(-0.97%)
Sep 13, 2010	42.19	42.27	41.59	41.87	679,157	-0.20(-0.47%)
Sep 10, 2010	42.07	42.18	41.80	42.07	951,330	+0.12(+0.29%)
Sep 09, 2010	41.91	42.02	41.60	41.95	849,973	+0.34(+0.83%)
Sep 08, 2010	41.36	41.72	41.36	41.61	902,163	+0.26(+0.63%)
Sep 07, 2010	41.31	41.56	41.19	41.35	185	-0.10(-0.25%)
Sep 03, 2010	41.05	41.45	40.94	41.45	673,286	+0.51(+1.26%)
Sep 02, 2010	41.19	41.20	40.78	40.93	368	-0.08(-0.20%)
Sep 01, 2010	40.47	41.05	40.36	41.02	847,492	+0.87(+2.17%)
Aug 31, 2010	40.14	40.15	39.68	40.15	3,204	+0.19(+0.47%)
Aug 30, 2010	40.13	40.55	39.88	39.96	1,020,309	+0.03(+0.08%)
Aug 27, 2010	40.04	40.20	39.62	39.93	1,916,610	-0.12(-0.31%)
Aug 26, 2010	40.43	40.61	39.97	40.05	801,402	-0.32(-0.80%)
Aug 25, 2010	40.32	40.51	40.06	40.37	776,477	-0.01(-0.03%)
Aug 24, 2010	40.89	41.09	40.24	40.39	230	-0.66(-1.61%)
Aug 23, 2010	41.09	41.73	40.97	41.04	1,350,062	+0.10(+0.23%)
Aug 20, 2010	39.96	41.06	39.82	40.95	2,125,059	+1.11(+2.79%)
Aug 19, 2010	40.15	40.15	39.38	39.84	230	-0.65(-1.59%)
Aug 18, 2010	40.64	40.72	40.30	40.48	1,294,109	-0.13(-0.32%)
Aug 17, 2010	40.28	40.89	40.04	40.61	1,548,392	+0.55(+1.37%)
Aug 16, 2010	39.69	40.17	39.43	40.06	930,094	+0.14(+0.36%)
Aug 13, 2010	39.92	40.09	39.73	39.92	1,457,410	+0.15(+0.38%)
Aug 12, 2010	39.29	39.81	39.27	39.77	1,564,406	+0.08(+0.19%)
Aug 11, 2010	39.68	39.73	39.29	39.69	1,305,482	-0.30(-0.74%)
Aug 10, 2010	39.86	40.23	39.71	39.99	1,280,548	+0.07(+0.17%)
Aug 09, 2010	40.12	40.13	39.63	39.92	1,217,360	-0.17(-0.43%)
Aug 06, 2010	40.09	40.31	39.82	40.09	1,245,819	-0.01(-0.02%)
Aug 05, 2010	40.65	40.65	39.82	40.10	1,137,388	-0.52(-1.28%)
Aug 04, 2010	40.57	40.88	40.50	40.61	896,970	+0.05(+0.12%)
Aug 03, 2010	40.42	40.76	40.30	40.57	1,155,262	-0.14(-0.35%)

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.