Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	31.71	31.87	31.67	31.84	19,913,944	+0.08(+0.26%)
Oct 28, 2010	31.90	31.91	31.63	31.76	14,792,174	+0.27(+0.86%)
Oct 27, 2010	31.66	31.66	31.31	31.49	22,189,634	-0.64(-1.99%)
Oct 25, 2010	32.17	32.32	32.07	32.13	16,778,858	+0.35(+1.09%)
Oct 22, 2010	31.79	31.86	31.66	31.78	12,575,593	+0.08(+0.25%)
Oct 21, 2010	31.93	32.08	31.41	31.70	26,172,208	-0.03(-0.10%)
Oct 20, 2010	31.49	31.90	31.45	31.73	17,146,998	+0.53(+1.70%)
Oct 19, 2010	31.48	31.68	31.09	31.20	24,491,566	-0.99(-3.08%)
Oct 18, 2010	31.96	32.25	31.90	32.19	28,879,508	-0.02(-0.06%)
Oct 15, 2010	32.37	32.40	32.00	32.21	36,068,144	-0.07(-0.21%)
Oct 14, 2010	32.27	32.38	32.08	32.28	32,678,248	+0.04(+0.13%)
Oct 13, 2010	32.12	32.40	32.08	32.24	32,237,240	+0.50(+1.57%)
Oct 12, 2010	31.61	31.79	31.40	31.74	18,833,234	-0.13(-0.42%)
Oct 11, 2010	31.86	31.92	31.77	31.87	14,502,289	-0.01(-0.04%)
Oct 08, 2010	31.89	31.96	31.47	31.89	18,591,308	+0.33(+1.05%)
Oct 07, 2010	31.90	31.91	31.41	31.55	27,678,194	-0.31(-0.96%)
Oct 06, 2010	31.77	31.91	31.76	31.86	18,356,894	+0.06(+0.19%)
Oct 05, 2010	31.49	31.87	31.45	31.80	28,103,008	+0.46(+1.47%)
Oct 04, 2010	31.34	31.43	31.13	31.34	35,595,008	-0.03(-0.09%)
Oct 01, 2010	31.36	31.42	31.15	31.36	36,147,792	+0.52(+1.69%)
Sep 30, 2010	30.88	31.04	30.68	30.84	26,348,094	+0.11(+0.36%)
Sep 29, 2010	30.68	30.84	30.61	30.73	30,434,668	+0.11(+0.35%)
Sep 28, 2010	30.47	30.68	30.24	30.62	17,467,708	+0.20(+0.67%)
Sep 27, 2010	30.47	30.55	30.38	30.42	20,652,710	-0.06(-0.20%)
Sep 24, 2010	30.33	30.51	30.32	30.48	19,844,762	+0.52(+1.75%)
Sep 23, 2010	29.94	30.21	29.87	29.96	15,887,059	-0.16(-0.54%)
Sep 22, 2010	30.18	30.29	30.01	30.12	18,036,852	+0.01(+0.02%)
Sep 21, 2010	30.16	30.23	29.92	30.11	15,843,969	-0.02(-0.07%)
Sep 20, 2010	29.88	30.17	29.79	30.13	11,876,262	+0.48(+1.60%)
Sep 17, 2010	29.66	29.82	29.59	29.66	11,588,242	-0.15(-0.50%)
Sep 15, 2010	29.65	29.84	29.59	29.81	13,741,117	+0.02(+0.07%)
Sep 14, 2010	29.67	29.94	29.60	29.79	147	+0.01(+0.05%)
Sep 13, 2010	29.68	29.80	29.63	29.77	15,490,784	+0.61(+2.10%)
Sep 10, 2010	29.08	29.18	29.04	29.16	14,758,374	+0.15(+0.52%)
Sep 09, 2010	29.17	29.18	28.93	29.01	20,053,144	+0.14(+0.49%)
Sep 08, 2010	28.78	28.97	28.73	28.87	13,866,050	+0.29(+1.02%)
Sep 07, 2010	28.80	28.80	28.56	28.58	13,887,505	-0.39(-1.36%)
Sep 03, 2010	29.02	29.08	28.84	28.97	23,848,464	+0.32(+1.11%)
Sep 02, 2010	28.51	28.71	28.47	28.65	13,906,648	+0.01(+0.05%)
Sep 01, 2010	28.23	28.70	28.19	28.64	20,727,462	+0.93(+3.37%)
Aug 31, 2010	27.70	27.85	27.51	27.71	49,350	+0.09(+0.33%)
Aug 30, 2010	27.86	27.96	27.61	27.61	11,090,431	-0.38(-1.36%)
Aug 27, 2010	27.59	28.02	27.41	27.99	10,680,573	+0.56(+2.03%)
Aug 26, 2010	27.76	30.57	27.40	27.44	18,767,658	-0.20(-0.74%)
Aug 25, 2010	27.49	27.70	27.21	27.64	147	-0.12(-0.42%)
Aug 24, 2010	27.72	27.89	27.53	27.76	13,580,448	-0.31(-1.09%)
Aug 23, 2010	28.42	28.45	28.04	28.06	26,759,922	-0.25(-0.89%)
Aug 20, 2010	28.27	28.31	28.09	28.31	7,628,097	-0.03(-0.12%)
Aug 19, 2010	28.61	28.65	28.19	28.35	16,530,743	-0.20(-0.71%)
Aug 18, 2010	28.55	28.71	28.40	28.55	11,157,618	-0.05(-0.17%)
Aug 17, 2010	28.60	28.74	28.46	28.60	8,503,837	+0.31(+1.10%)
Aug 16, 2010	28.07	28.33	27.98	28.29	18,349,632	+0.22(+0.80%)
Aug 13, 2010	28.06	28.16	27.95	28.06	23,195,132	+0.16(+0.58%)
Aug 12, 2010	27.59	27.97	27.59	27.90	10,964,738	+0.03(+0.10%)
Aug 11, 2010	28.15	28.15	27.80	27.87	16,634,738	-0.77(-2.68%)
Aug 10, 2010	28.64	28.88	28.50	28.64	18,441,338	-0.49(-1.68%)
Aug 09, 2010	29.18	29.19	29.05	29.13	8,373,652	+0.16(+0.56%)
Aug 06, 2010	28.97	29.02	28.67	28.97	36,879,480	-0.07(-0.23%)
Aug 05, 2010	28.93	29.05	28.82	29.03	17,316,400	-0.10(-0.35%)
Aug 04, 2010	29.09	29.20	28.88	29.14	33,063,364	+0.10(+0.33%)
Aug 03, 2010	28.96	29.13	28.82	29.04	24,286,614	-0.14(-0.49%)

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.