Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.47	22.80	22.41	22.48	8,612,005	+0.05(+0.23%)
Oct 28, 2010	22.94	22.94	22.23	22.43	13,993,273	-0.58(-2.54%)
Oct 27, 2010	22.72	23.06	22.72	23.02	9,645,898	+0.06(+0.25%)
Oct 25, 2010	22.86	23.27	22.78	22.96	10,605,750	+0.24(+1.03%)
Oct 22, 2010	22.85	22.97	22.58	22.72	6,601,056	-0.05(-0.23%)
Oct 21, 2010	22.52	23.06	22.52	22.77	12,224,963	+0.25(+1.11%)
Oct 20, 2010	22.21	22.63	21.99	22.52	9,841,531	+0.32(+1.46%)
Oct 19, 2010	21.88	22.53	21.77	22.20	17,016,160	+0.15(+0.68%)
Oct 18, 2010	22.00	22.18	21.93	22.05	8,680,846	+0.16(+0.75%)
Oct 15, 2010	21.88	22.07	21.64	21.89	11,741,342	+0.10(+0.45%)
Oct 14, 2010	21.62	21.95	21.47	21.79	20,795,206	+0.17(+0.77%)
Oct 13, 2010	20.88	21.67	20.87	21.62	20,073,998	+0.82(+3.94%)
Oct 12, 2010	20.76	20.85	20.60	20.80	7,455,323	-0.07(-0.33%)
Oct 11, 2010	20.82	21.00	20.71	20.87	4,869,084	+0.03(+0.12%)
Oct 08, 2010	20.85	20.89	20.54	20.85	9,204,755	+0.16(+0.78%)
Oct 07, 2010	21.04	21.07	20.67	20.68	16,860	-0.23(-1.09%)
Oct 06, 2010	21.16	21.16	20.77	20.91	8,601,437	-0.24(-1.15%)
Oct 05, 2010	21.17	21.35	21.00	21.15	8,276	+0.31(+1.46%)
Oct 04, 2010	21.12	21.27	20.51	20.85	15,590,398	-0.20(-0.95%)
Oct 01, 2010	21.05	21.16	20.85	21.05	10,221,485	+0.07(+0.35%)
Sep 30, 2010	20.96	21.19	20.86	20.98	7,229	+0.13(+0.62%)
Sep 29, 2010	20.82	20.99	20.75	20.85	13,658	-0.03(-0.17%)
Sep 28, 2010	20.85	20.92	20.63	20.88	5,809	+0.06(+0.28%)
Sep 27, 2010	20.70	21.02	20.68	20.82	9,750,400	+0.07(+0.36%)
Sep 24, 2010	20.72	20.88	20.56	20.75	12,757,869	+0.20(+0.98%)
Sep 23, 2010	20.36	20.90	20.32	20.55	11,415	+0.04(+0.18%)
Sep 22, 2010	20.25	20.59	20.05	20.51	13,970,211	+0.19(+0.94%)
Sep 21, 2010	20.45	20.55	20.10	20.32	13,081	-0.16(-0.79%)
Sep 20, 2010	20.04	20.48	19.81	20.48	18,401,718	+0.47(+2.36%)
Sep 17, 2010	20.01	20.07	19.66	20.01	19,262,654	+0.33(+1.66%)
Sep 15, 2010	19.12	19.95	19.12	19.68	48,814,632	+0.98(+5.22%)
Sep 14, 2010	18.11	18.85	18.10	18.71	117,199	+0.63(+3.48%)
Sep 13, 2010	18.42	18.42	17.89	18.08	41,813,960	-0.48(-2.58%)
Sep 10, 2010	18.05	18.57	18.02	18.55	15,945,350	+0.58(+3.21%)
Sep 09, 2010	18.45	18.46	17.90	17.98	17,054	-0.23(-1.24%)
Sep 08, 2010	18.68	18.89	18.20	18.20	6,588	-0.57(-3.05%)
Sep 07, 2010	19.16	19.28	18.73	18.78	3,652	-0.60(-3.12%)
Sep 03, 2010	19.34	19.43	19.24	19.38	7,462,287	+0.21(+1.10%)
Sep 02, 2010	18.98	19.17	18.83	19.17	15,131	+0.34(+1.82%)
Sep 01, 2010	18.82	19.01	18.68	18.83	14,105,052	+0.31(+1.67%)
Aug 31, 2010	18.53	18.96	18.45	18.52	52,294	-0.48(-2.50%)
Aug 30, 2010	19.45	19.45	19.00	19.00	5,737,769	-0.35(-1.82%)
Aug 27, 2010	19.35	19.35	18.87	19.35	5,816,706	+0.32(+1.70%)
Aug 26, 2010	19.38	19.49	19.00	19.03	5,884	-0.28(-1.43%)
Aug 25, 2010	18.86	19.45	18.83	19.30	11,639	+0.34(+1.78%)
Aug 24, 2010	19.07	19.22	18.93	18.96	44,712	-0.25(-1.31%)
Aug 23, 2010	19.51	19.53	19.17	19.21	6,719,438	-0.11(-0.57%)
Aug 20, 2010	19.50	19.70	19.18	19.33	8,435,168	-0.24(-1.21%)
Aug 19, 2010	19.92	20.04	19.53	19.56	6,919	-0.37(-1.87%)
Aug 18, 2010	20.13	20.15	19.87	19.93	3,577	-0.11(-0.55%)
Aug 17, 2010	19.78	20.13	19.72	20.04	6,674	+0.34(+1.71%)
Aug 16, 2010	19.59	19.88	19.48	19.71	6,412,989	-0.02(-0.10%)
Aug 13, 2010	19.73	19.95	19.70	19.73	8,809,535	-0.11(-0.56%)
Aug 12, 2010	19.50	19.98	19.38	19.84	12,239,435	+0.20(+1.03%)
Aug 11, 2010	19.90	20.10	19.63	19.63	17,737,390	-0.63(-3.09%)
Aug 10, 2010	20.02	20.36	19.82	20.26	2,925	+0.14(+0.68%)
Aug 09, 2010	19.63	20.14	19.49	20.12	20,964,094	+0.70(+3.60%)
Aug 06, 2010	19.42	19.48	18.73	19.42	19,709,668	+0.54(+2.87%)
Aug 05, 2010	19.10	19.23	18.83	18.88	19,960,694	-0.34(-1.79%)
Aug 04, 2010	18.97	19.23	18.73	19.23	14,597	+0.41(+2.19%)
Aug 03, 2010	18.59	19.16	18.54	18.81	19,638	-0.15(-0.80%)

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.