Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	39.99	40.30	39.62	39.67	986,525	-0.31(-0.78%)
Oct 28, 2010	40.05	40.34	39.78	39.98	1,010,425	+0.23(+0.58%)
Oct 27, 2010	39.65	40.44	39.44	39.75	1,374,250	-1.17(-2.87%)
Oct 25, 2010	40.81	41.52	40.69	40.92	1,236,590	+0.35(+0.86%)
Oct 22, 2010	40.90	41.21	40.33	40.57	1,173,430	-0.12(-0.30%)
Oct 21, 2010	41.40	41.59	40.15	40.70	1,885,962	-0.44(-1.07%)
Oct 20, 2010	40.67	42.03	40.29	41.14	2,408,472	+1.38(+3.46%)
Oct 19, 2010	40.45	40.93	39.48	39.76	1,890,608	-1.24(-3.02%)
Oct 18, 2010	39.77	41.04	39.67	41.00	2,117,701	+1.38(+3.49%)
Oct 15, 2010	39.73	39.83	38.95	39.62	1,052,495	+0.17(+0.44%)
Oct 14, 2010	39.86	39.86	39.17	39.44	1,881,153	-0.62(-1.54%)
Oct 13, 2010	39.99	40.44	39.55	40.06	1,334,393	+0.31(+0.78%)
Oct 12, 2010	39.44	39.89	39.17	39.75	2,297,611	+0.28(+0.70%)
Oct 11, 2010	38.78	39.57	38.46	39.47	1,073,028	+0.70(+1.79%)
Oct 08, 2010	38.78	38.86	37.76	38.78	710,443	+0.99(+2.63%)
Oct 07, 2010	37.83	38.07	37.46	37.78	3,821	+0.25(+0.66%)
Oct 06, 2010	37.47	37.71	37.25	37.54	397,285	-0.13(-0.35%)
Oct 05, 2010	37.04	37.86	36.79	37.67	4,292	+1.15(+3.14%)
Oct 04, 2010	37.50	37.78	36.29	36.52	685,769	-1.04(-2.76%)
Oct 01, 2010	37.56	38.36	37.23	37.56	1,123,065	-0.28(-0.73%)
Sep 30, 2010	37.83	38.27	36.12	37.84	27,405	+2.08(+5.82%)
Sep 29, 2010	35.91	36.06	35.52	35.75	863	-0.27(-0.74%)
Sep 28, 2010	35.51	36.09	34.91	36.02	355	+0.59(+1.66%)
Sep 27, 2010	35.72	35.72	35.03	35.43	472,733	-0.40(-1.11%)
Sep 24, 2010	35.24	35.96	35.14	35.83	602,698	+1.28(+3.69%)
Sep 23, 2010	34.66	35.11	34.35	34.56	8,919	-0.50(-1.43%)
Sep 22, 2010	35.55	35.92	34.54	35.06	714,392	-0.55(-1.55%)
Sep 21, 2010	36.01	36.09	35.33	35.61	996	-0.34(-0.95%)
Sep 20, 2010	35.39	36.06	35.21	35.95	504,130	+0.80(+2.27%)
Sep 17, 2010	35.15	35.51	35.02	35.15	628,884	+0.29(+0.83%)
Sep 15, 2010	34.76	34.92	34.41	34.86	758,679	-0.07(-0.21%)
Sep 14, 2010	35.15	35.24	34.77	34.93	3,849	-0.22(-0.62%)
Sep 13, 2010	34.44	35.29	34.40	35.15	399,327	+1.09(+3.21%)
Sep 10, 2010	34.41	34.51	33.79	34.06	482,957	-0.33(-0.95%)
Sep 09, 2010	34.67	34.72	34.13	34.38	871	+0.28(+0.83%)
Sep 08, 2010	34.12	34.71	34.06	34.10	571	+0.00(+0.00%)
Sep 07, 2010	35.12	35.12	34.02	34.10	2,948	-1.21(-3.43%)
Sep 03, 2010	34.60	35.32	34.50	35.31	1,470,163	+1.38(+4.08%)
Sep 02, 2010	32.33	34.07	32.33	33.93	8,312	+1.37(+4.21%)
Sep 01, 2010	31.41	32.62	31.25	32.56	1,133,785	+1.73(+5.59%)
Aug 31, 2010	30.80	31.56	30.74	30.83	18,601	-0.65(-2.07%)
Aug 30, 2010	32.06	32.25	31.44	31.48	677,294	-0.67(-2.07%)
Aug 27, 2010	32.15	32.26	31.07	32.15	1,040,331	+0.49(+1.56%)
Aug 26, 2010	32.35	32.71	31.62	31.66	1,861	-0.57(-1.75%)
Aug 25, 2010	31.13	32.37	30.96	32.22	1,348	+0.78(+2.49%)
Aug 24, 2010	31.23	31.77	30.96	31.44	2,222	-0.39(-1.23%)
Aug 23, 2010	32.69	32.77	31.82	31.83	650,067	-0.70(-2.16%)
Aug 20, 2010	32.39	32.64	31.99	32.54	675,321	-0.07(-0.20%)
Aug 19, 2010	33.05	33.19	32.51	32.60	1,026	-0.75(-2.24%)
Aug 18, 2010	33.14	33.67	32.88	33.35	1,069	+0.21(+0.63%)
Aug 17, 2010	32.66	33.48	32.38	33.14	2,317	+0.84(+2.60%)
Aug 16, 2010	32.04	32.63	31.76	32.30	699,564	+0.13(+0.41%)
Aug 13, 2010	32.17	32.43	32.00	32.17	475,176	-0.36(-1.09%)
Aug 12, 2010	32.23	32.64	32.07	32.52	896,811	-0.35(-1.06%)
Aug 11, 2010	33.66	33.74	32.75	32.87	614,307	-1.54(-4.47%)
Aug 10, 2010	34.74	34.91	33.92	34.41	745,432	-0.81(-2.30%)
Aug 09, 2010	34.64	35.25	34.55	35.22	605,822	+0.89(+2.60%)
Aug 06, 2010	34.33	34.38	33.55	34.33	1,207,311	-0.41(-1.19%)
Aug 05, 2010	34.88	35.30	34.68	34.74	651,666	-0.55(-1.56%)
Aug 04, 2010	34.83	35.34	34.75	35.29	3,276	+0.61(+1.76%)
Aug 03, 2010	35.02	35.29	34.60	34.68	1,927	-0.64(-1.81%)

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.