Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	43.52	44.22	43.39	44.03	1,107,480	+0.53(+1.23%)
Oct 28, 2010	43.06	43.52	42.92	43.50	1,049,822	+0.64(+1.50%)
Oct 27, 2010	42.91	42.92	42.47	42.85	546,206	-0.42(-0.97%)
Oct 25, 2010	43.35	43.72	43.24	43.27	736,533	+0.10(+0.22%)
Oct 22, 2010	43.18	43.27	43.00	43.18	427,696	-0.03(-0.06%)
Oct 21, 2010	43.11	43.65	43.05	43.20	1,066,877	+0.16(+0.38%)
Oct 20, 2010	42.70	43.35	42.70	43.04	772,478	+0.46(+1.08%)
Oct 19, 2010	42.98	43.19	42.50	42.58	1,014,678	-0.65(-1.51%)
Oct 18, 2010	43.06	43.35	42.96	43.23	574,878	+0.11(+0.25%)
Oct 15, 2010	43.40	43.46	42.92	43.12	972,697	-0.01(-0.03%)
Oct 14, 2010	43.12	43.46	42.99	43.13	1,132,492	+0.10(+0.22%)
Oct 13, 2010	42.63	43.11	42.48	43.04	926,649	+0.54(+1.27%)
Oct 12, 2010	42.46	42.57	42.09	42.50	828,915	+0.03(+0.06%)
Oct 11, 2010	42.37	42.59	42.15	42.47	411,706	+0.07(+0.16%)
Oct 08, 2010	42.40	42.60	42.06	42.40	1,003,524	-0.10(-0.23%)
Oct 07, 2010	42.63	42.75	42.39	42.50	931,475	+0.04(+0.10%)
Oct 06, 2010	42.27	42.53	42.14	42.46	1,047,677	+0.14(+0.34%)
Oct 05, 2010	41.76	42.31	41.63	42.31	1,324,622	+0.69(+1.66%)
Oct 04, 2010	41.29	41.96	41.19	41.62	1,227,916	+0.34(+0.81%)
Oct 01, 2010	41.29	41.88	40.90	41.29	1,109,925	-0.18(-0.42%)
Sep 30, 2010	41.47	42.26	41.30	41.46	3,135	-0.15(-0.37%)
Sep 29, 2010	41.90	41.96	41.46	41.61	559,800	-0.36(-0.85%)
Sep 28, 2010	41.94	42.05	41.35	41.97	663,153	+0.15(+0.36%)
Sep 27, 2010	41.99	42.00	41.65	41.82	683,847	-0.09(-0.21%)
Sep 24, 2010	41.88	42.16	41.66	41.91	945,252	+0.36(+0.87%)
Sep 23, 2010	42.18	42.27	41.50	41.55	716,066	-0.88(-2.07%)
Sep 22, 2010	42.37	42.71	42.27	42.42	824,106	+0.08(+0.19%)
Sep 21, 2010	42.29	42.39	42.04	42.34	718,544	+0.15(+0.36%)
Sep 20, 2010	41.99	42.29	41.89	42.19	644,422	+0.36(+0.85%)
Sep 17, 2010	41.83	41.99	41.51	41.83	920,311	+0.27(+0.64%)
Sep 15, 2010	41.29	41.79	41.22	41.57	915,351	+0.19(+0.45%)
Sep 14, 2010	41.64	41.64	41.23	41.38	775,124	-0.40(-0.97%)
Sep 13, 2010	42.10	42.18	41.50	41.79	680,616	-0.20(-0.47%)
Sep 10, 2010	41.98	42.09	41.71	41.98	953,374	+0.12(+0.29%)
Sep 09, 2010	41.82	41.93	41.51	41.86	851,799	+0.34(+0.82%)
Sep 08, 2010	41.27	41.63	41.27	41.52	904,101	+0.26(+0.63%)
Sep 07, 2010	41.22	41.47	41.10	41.26	185	-0.10(-0.25%)
Sep 03, 2010	40.96	41.36	40.85	41.36	674,733	+0.51(+1.26%)
Sep 02, 2010	41.10	41.11	40.70	40.85	369	-0.08(-0.20%)
Sep 01, 2010	40.39	40.96	40.27	40.93	849,313	+0.87(+2.17%)
Aug 31, 2010	40.05	40.07	39.59	40.06	3,211	+0.19(+0.47%)
Aug 30, 2010	40.05	40.46	39.80	39.87	1,022,501	+0.03(+0.08%)
Aug 27, 2010	39.96	40.11	39.53	39.84	1,920,728	-0.12(-0.31%)
Aug 26, 2010	40.35	40.52	39.89	39.96	803,124	-0.32(-0.80%)
Aug 25, 2010	40.23	40.42	39.98	40.28	778,146	-0.01(-0.03%)
Aug 24, 2010	40.81	41.00	40.15	40.30	230	-0.66(-1.61%)
Aug 23, 2010	41.00	41.64	40.88	40.96	1,352,962	+0.10(+0.23%)
Aug 20, 2010	39.87	40.98	39.74	40.86	2,129,625	+1.11(+2.79%)
Aug 19, 2010	40.07	40.07	39.30	39.75	230	-0.64(-1.59%)
Aug 18, 2010	40.55	40.63	40.22	40.39	1,296,890	-0.13(-0.32%)
Aug 17, 2010	40.20	40.81	39.95	40.52	1,551,719	+0.55(+1.37%)
Aug 16, 2010	39.61	40.08	39.35	39.98	932,092	+0.14(+0.36%)
Aug 13, 2010	39.83	40.00	39.64	39.83	1,460,542	+0.15(+0.38%)
Aug 12, 2010	39.20	39.72	39.18	39.68	1,567,768	+0.08(+0.19%)
Aug 11, 2010	39.59	39.65	39.20	39.61	1,308,287	-0.29(-0.74%)
Aug 10, 2010	39.77	40.14	39.62	39.90	1,283,299	+0.07(+0.17%)
Aug 09, 2010	40.04	40.04	39.55	39.83	1,219,975	-0.17(-0.42%)
Aug 06, 2010	40.00	40.23	39.73	40.00	1,248,495	-0.01(-0.02%)
Aug 05, 2010	40.56	40.56	39.73	40.01	1,139,832	-0.52(-1.28%)
Aug 04, 2010	40.49	40.80	40.41	40.53	898,898	+0.05(+0.12%)
Aug 03, 2010	40.34	40.68	40.21	40.48	1,157,744	-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.