Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.16	29.19	28.01	28.98	1,185,848	+0.71(+2.51%)
Oct 28, 2010	28.86	28.99	28.03	28.27	1,813,330	-0.41(-1.43%)
Oct 27, 2010	28.29	28.71	27.81	28.68	2,456,442	-2.24(-7.24%)
Oct 25, 2010	31.23	31.60	30.61	30.92	1,729,712	+0.04(+0.13%)
Oct 22, 2010	30.47	30.93	30.43	30.88	1,173,090	+0.45(+1.48%)
Oct 21, 2010	30.57	31.03	30.00	30.43	1,240,836	-0.03(-0.10%)
Oct 20, 2010	29.84	30.55	29.80	30.46	1,241,526	+0.56(+1.87%)
Oct 19, 2010	30.39	30.56	29.73	29.90	1,302,009	-1.15(-3.70%)
Oct 18, 2010	30.47	31.17	30.21	31.05	674,625	+0.53(+1.74%)
Oct 15, 2010	31.02	31.17	30.25	30.52	1,125,552	-0.19(-0.62%)
Oct 14, 2010	31.15	31.20	30.46	30.71	1,141,647	-0.46(-1.48%)
Oct 13, 2010	30.92	31.35	30.83	31.17	1,637,731	+0.51(+1.66%)
Oct 12, 2010	31.37	31.39	29.94	30.66	2,362,720	-0.87(-2.76%)
Oct 11, 2010	32.10	32.23	31.41	31.53	1,097,285	-0.51(-1.59%)
Oct 08, 2010	32.04	32.19	31.24	32.04	1,065,047	+0.70(+2.23%)
Oct 07, 2010	31.68	31.68	31.02	31.34	1,209,833	-0.19(-0.60%)
Oct 06, 2010	30.77	31.80	30.77	31.53	1,913,901	+0.81(+2.64%)
Oct 05, 2010	30.28	31.22	30.28	30.72	2,258,689	+0.95(+3.19%)
Oct 04, 2010	30.52	30.71	29.51	29.77	1,575,962	-0.79(-2.59%)
Oct 01, 2010	30.56	30.97	30.40	30.56	1,691,324	+0.45(+1.48%)
Sep 30, 2010	30.11	30.65	29.50	30.11	2,333,581	-0.09(-0.29%)
Sep 29, 2010	28.53	30.27	28.43	30.20	1,864,148	+1.49(+5.19%)
Sep 28, 2010	28.48	28.79	28.17	28.71	938,225	+0.31(+1.09%)
Sep 27, 2010	28.73	29.10	28.36	28.40	1,494,417	-0.29(-1.01%)
Sep 24, 2010	28.38	28.90	28.08	28.69	1,574,966	+0.70(+2.50%)
Sep 23, 2010	27.08	28.39	26.96	27.99	2,279,870	+0.56(+2.04%)
Sep 22, 2010	27.96	28.31	27.38	27.43	2,034,021	-0.59(-2.11%)
Sep 21, 2010	27.68	28.02	27.31	28.02	2,054,623	+0.35(+1.26%)
Sep 20, 2010	27.01	27.69	26.62	27.67	2,260,538	+0.68(+2.52%)
Sep 17, 2010	26.99	27.93	26.95	26.99	3,122,546	-1.83(-6.35%)
Sep 15, 2010	29.10	29.37	28.75	28.82	1,483,477	-0.50(-1.71%)
Sep 14, 2010	29.29	29.79	29.02	29.32	1,527,367	+0.02(+0.07%)
Sep 13, 2010	29.60	29.81	28.91	29.30	1,668,863	+0.18(+0.62%)
Sep 10, 2010	28.66	29.25	28.51	29.12	2,125,762	+0.67(+2.36%)
Sep 09, 2010	29.08	29.23	28.43	28.45	1,382,539	-0.16(-0.56%)
Sep 08, 2010	28.57	29.02	28.37	28.61	1,069,906	+0.03(+0.10%)
Sep 07, 2010	29.05	29.14	28.37	28.58	110	-0.70(-2.39%)
Sep 03, 2010	29.21	29.50	28.92	29.28	930,868	+0.38(+1.31%)
Sep 02, 2010	28.84	28.91	28.26	28.90	1,174,819	+0.12(+0.42%)
Sep 01, 2010	28.33	29.04	28.24	28.78	2,237,751	+0.86(+3.08%)
Aug 31, 2010	27.87	28.52	27.68	27.92	7,200	-0.29(-1.03%)
Aug 30, 2010	28.67	29.35	28.21	28.21	2,458,920	-0.48(-1.67%)
Aug 27, 2010	28.69	28.77	27.49	28.69	1,376,727	+0.64(+2.28%)
Aug 26, 2010	28.23	28.43	27.75	28.05	1,375,725	+0.08(+0.29%)
Aug 25, 2010	28.39	28.39	27.41	27.97	21,680	-0.71(-2.48%)
Aug 24, 2010	28.91	28.93	28.29	28.68	138	-0.84(-2.85%)
Aug 23, 2010	29.30	29.89	29.17	29.52	2,563,652	+0.24(+0.82%)
Aug 20, 2010	29.22	29.39	28.84	29.28	1,679,437	-0.31(-1.05%)
Aug 19, 2010	29.58	29.67	28.91	29.59	138	-0.56(-1.86%)
Aug 18, 2010	30.18	30.35	29.66	30.15	1,218,913	-0.16(-0.53%)
Aug 17, 2010	30.52	30.63	29.84	30.31	2,705,643	+0.13(+0.43%)
Aug 16, 2010	30.46	30.63	30.07	30.18	1,925,642	-0.51(-1.66%)
Aug 13, 2010	30.69	31.26	30.50	30.69	1,679,833	-0.08(-0.26%)
Aug 12, 2010	30.27	31.12	30.08	30.77	1,692,915	-0.16(-0.52%)
Aug 11, 2010	31.48	31.56	30.76	30.93	110	-1.29(-4.00%)
Aug 10, 2010	31.90	32.46	31.50	32.22	1,177,533	-0.11(-0.34%)
Aug 09, 2010	32.04	32.40	31.80	32.33	982,976	+0.48(+1.51%)
Aug 06, 2010	31.85	32.27	31.18	31.85	1,994,328	-0.65(-2.00%)
Aug 05, 2010	32.58	32.77	32.09	32.50	1,466,378	-0.26(-0.79%)
Aug 04, 2010	32.24	32.99	32.14	32.76	1,672,328	+0.49(+1.52%)
Aug 03, 2010	31.28	32.81	31.03	32.27	2,329,439	+0.98(+3.13%)

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.