Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.82	21.92	21.59	21.78	5,562,888	-0.13(-0.59%)
Oct 28, 2010	22.10	22.12	21.65	21.91	6,487,368	-0.07(-0.30%)
Oct 27, 2010	21.72	22.21	21.57	21.98	12,370,162	+0.44(+2.06%)
Oct 25, 2010	21.79	21.88	21.47	21.53	7,498,097	-0.08(-0.38%)
Oct 22, 2010	21.68	21.68	21.46	21.61	5,334,926	+0.09(+0.40%)
Oct 21, 2010	21.55	21.82	21.37	21.53	8,476,827	+0.08(+0.38%)
Oct 20, 2010	21.46	21.67	21.34	21.45	7,815,892	+0.13(+0.60%)
Oct 19, 2010	21.34	21.73	21.16	21.32	7,951,237	-0.37(-1.69%)
Oct 18, 2010	21.25	21.79	21.25	21.68	6,603,027	+0.44(+2.05%)
Oct 15, 2010	21.54	21.64	20.96	21.25	8,540,851	-0.12(-0.57%)
Oct 14, 2010	21.37	21.73	21.24	21.37	8,823,850	+0.00(+0.02%)
Oct 13, 2010	21.37	21.65	21.32	21.36	6,730,718	+0.12(+0.59%)
Oct 12, 2010	21.01	21.28	20.91	21.24	5,620,387	+0.05(+0.26%)
Oct 11, 2010	21.20	21.31	21.08	21.18	4,182,431	+0.00(+0.02%)
Oct 08, 2010	21.18	21.33	20.87	21.18	6,789,112	+0.30(+1.42%)
Oct 07, 2010	21.05	21.15	20.71	20.88	6,283,254	-0.06(-0.28%)
Oct 06, 2010	20.53	20.97	20.34	20.94	9,770,107	+0.39(+1.90%)
Oct 05, 2010	20.32	20.73	20.01	20.55	9,590,522	+0.50(+2.51%)
Oct 04, 2010	20.26	20.30	19.84	20.05	6,739,988	-0.24(-1.17%)
Oct 01, 2010	20.29	20.57	20.09	20.29	8,286,623	+0.14(+0.67%)
Sep 30, 2010	20.15	20.62	20.15	20.15	58,930	+0.06(+0.28%)
Sep 29, 2010	20.28	20.45	20.05	20.10	6,179,981	-0.35(-1.72%)
Sep 28, 2010	20.35	20.51	19.91	20.45	65,750	+0.21(+1.04%)
Sep 27, 2010	20.38	20.41	20.13	20.24	5,956,725	-0.16(-0.80%)
Sep 24, 2010	19.97	20.41	19.97	20.40	7,160,789	+0.74(+3.75%)
Sep 23, 2010	19.66	20.14	19.62	19.66	9,734,296	-0.59(-2.92%)
Sep 22, 2010	20.65	20.76	20.16	20.26	6,871,380	-0.46(-2.22%)
Sep 21, 2010	20.93	21.00	20.62	20.72	7,736,872	-0.18(-0.84%)
Sep 20, 2010	20.31	20.95	20.26	20.89	8,275,310	+0.71(+3.53%)
Sep 17, 2010	20.18	20.36	20.07	20.18	6,580,318	-0.04(-0.21%)
Sep 15, 2010	20.16	20.33	20.00	20.22	7,096,842	-0.14(-0.67%)
Sep 14, 2010	20.28	20.56	20.07	20.36	8,227,888	+0.02(+0.10%)
Sep 13, 2010	20.03	20.40	20.02	20.34	8,838,364	+0.55(+2.80%)
Sep 10, 2010	19.81	19.87	19.57	19.79	5,071,454	+0.07(+0.34%)
Sep 09, 2010	19.86	19.98	19.56	19.72	11,575	+0.19(+1.00%)
Sep 08, 2010	19.50	19.88	19.47	19.52	8,410,756	+0.07(+0.36%)
Sep 07, 2010	19.68	19.71	19.25	19.45	1,285	-0.40(-2.00%)
Sep 03, 2010	19.68	19.89	19.59	19.85	9,111,643	+0.36(+1.84%)
Sep 02, 2010	19.42	19.50	19.17	19.49	464	+0.18(+0.91%)
Sep 01, 2010	18.72	19.33	18.71	19.32	13,597,115	+0.94(+5.09%)
Aug 31, 2010	18.34	18.51	17.81	18.38	30,519	+0.27(+1.48%)
Aug 30, 2010	18.53	18.55	18.11	18.11	7,433,183	-0.52(-2.80%)
Aug 27, 2010	18.52	18.65	17.70	18.64	9,343,087	+0.54(+2.99%)
Aug 26, 2010	18.09	18.15	17.74	18.09	16,478	+0.19(+1.07%)
Aug 25, 2010	17.44	17.99	17.28	17.90	2,565	+0.29(+1.64%)
Aug 24, 2010	17.72	17.84	17.50	17.62	1,606	-0.40(-2.23%)
Aug 23, 2010	18.11	18.31	17.91	18.02	8,667,739	-0.16(-0.86%)
Aug 20, 2010	18.03	18.25	17.81	18.17	10,252,871	+0.03(+0.15%)
Aug 19, 2010	18.60	18.60	18.06	18.15	1,862	-0.58(-3.12%)
Aug 18, 2010	18.86	18.91	18.63	18.73	7,521,861	-0.08(-0.43%)
Aug 17, 2010	18.73	18.99	18.61	18.81	13,366	+0.28(+1.49%)
Aug 16, 2010	18.37	18.61	18.26	18.53	6,197,527	-0.02(-0.13%)
Aug 13, 2010	18.56	18.93	18.54	18.56	9,418,164	-0.31(-1.67%)
Aug 12, 2010	18.88	19.11	18.79	18.87	11,710,149	-0.34(-1.78%)
Aug 11, 2010	19.41	19.68	19.19	19.21	1,546	-0.56(-2.83%)
Aug 10, 2010	19.73	19.96	19.57	19.77	437	-0.23(-1.15%)
Aug 09, 2010	19.87	20.05	19.72	20.00	7,196,341	+0.28(+1.44%)
Aug 06, 2010	19.72	19.88	19.32	19.72	7,566,128	-0.21(-1.03%)
Aug 05, 2010	19.79	20.03	19.62	19.93	7,382,721	+0.09(+0.45%)
Aug 04, 2010	19.41	19.93	19.36	19.84	10,374,345	+0.48(+2.49%)
Aug 03, 2010	19.74	19.76	19.29	19.35	23,241	-0.46(-2.31%)

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.