Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	35.33	35.54	35.04	35.33	22,475,644	-0.26(-0.73%)
Oct 28, 2010	36.15	36.34	35.54	35.59	26,825,304	-0.00(-0.01%)
Oct 27, 2010	35.76	35.93	35.05	35.60	31,456,064	-0.21(-0.59%)
Oct 25, 2010	36.16	36.47	35.61	35.81	26,988,968	+0.75(+2.15%)
Oct 22, 2010	35.95	35.99	34.67	35.06	28,176,442	-0.89(-2.47%)
Oct 21, 2010	36.92	37.14	35.19	35.94	47,927,344	+0.40(+1.13%)
Oct 20, 2010	35.03	35.87	34.82	35.54	28,322,216	+0.98(+2.84%)
Oct 19, 2010	34.61	35.26	34.29	34.56	39,068,936	-1.35(-3.75%)
Oct 18, 2010	36.02	36.30	35.67	35.91	25,960,170	-0.64(-1.75%)
Oct 15, 2010	36.92	37.03	36.05	36.55	34,002,836	-0.35(-0.95%)
Oct 14, 2010	36.96	37.40	36.59	36.90	41,506,424	-0.03(-0.09%)
Oct 13, 2010	35.99	37.24	35.95	36.93	40,744,944	+1.42(+3.99%)
Oct 12, 2010	35.28	35.57	34.58	35.51	28,403,776	+0.02(+0.05%)
Oct 11, 2010	35.60	35.94	35.22	35.50	20,177,288	-0.05(-0.14%)
Oct 08, 2010	35.54	35.69	34.24	35.54	36,499,100	+1.53(+4.50%)
Oct 07, 2010	34.84	34.93	33.44	34.01	10,022	-0.83(-2.37%)
Oct 06, 2010	34.05	35.12	34.03	34.84	36,659,624	+0.91(+2.68%)
Oct 05, 2010	33.01	34.16	32.98	33.93	25,462	+1.47(+4.52%)
Oct 04, 2010	32.91	32.97	32.25	32.46	31,299,982	-0.71(-2.13%)
Oct 01, 2010	33.17	33.23	32.14	33.17	42,009,312	+1.39(+4.38%)
Sep 30, 2010	31.78	32.47	31.35	31.78	29,097,714	-0.30(-0.94%)
Sep 29, 2010	32.35	32.72	31.88	32.08	2,867	-0.31(-0.95%)
Sep 28, 2010	32.25	32.50	31.56	32.39	38,412	+0.18(+0.54%)
Sep 27, 2010	32.19	32.48	31.92	32.21	18,717,876	-0.02(-0.06%)
Sep 24, 2010	32.01	32.55	31.92	32.23	26,211,938	+0.89(+2.83%)
Sep 23, 2010	31.35	31.72	30.49	31.35	30,873,386	-0.10(-0.33%)
Sep 22, 2010	31.12	31.76	31.08	31.45	28,732,166	+0.57(+1.83%)
Sep 21, 2010	31.06	31.07	30.13	30.88	11,285	-0.13(-0.43%)
Sep 20, 2010	30.56	31.17	30.47	31.02	29,036,588	+0.61(+1.99%)
Sep 17, 2010	30.41	30.65	30.19	30.41	18,963,772	+0.12(+0.39%)
Sep 15, 2010	30.12	30.32	29.78	30.29	26,823,090	-0.01(-0.05%)
Sep 14, 2010	30.24	30.70	30.03	30.31	38,702	-0.13(-0.41%)
Sep 13, 2010	29.99	30.67	29.94	30.43	26,978,490	+0.92(+3.11%)
Sep 10, 2010	29.08	29.60	28.95	29.52	20,027,642	+0.43(+1.47%)
Sep 09, 2010	29.60	29.69	28.84	29.09	26,451	-0.36(-1.24%)
Sep 08, 2010	29.18	29.77	29.05	29.45	184,692	+0.48(+1.64%)
Sep 07, 2010	28.79	29.33	28.43	28.98	14,093	-0.26(-0.88%)
Sep 03, 2010	29.15	29.38	28.95	29.23	28,954,568	+0.59(+2.07%)
Sep 02, 2010	28.25	28.69	27.98	28.64	8,305	+0.29(+1.01%)
Sep 01, 2010	27.53	28.41	27.44	28.35	41,025,136	+1.65(+6.19%)
Aug 31, 2010	26.71	27.16	26.00	26.70	89,386	+0.42(+1.61%)
Aug 30, 2010	26.46	26.77	26.25	26.28	22,860,676	-0.22(-0.83%)
Aug 27, 2010	26.42	26.52	25.12	26.50	36,750,476	+0.94(+3.67%)
Aug 26, 2010	25.53	25.67	24.97	25.56	2,205,756	+0.75(+3.03%)
Aug 25, 2010	24.69	24.89	24.45	24.81	5,363	-0.28(-1.10%)
Aug 24, 2010	25.08	25.44	24.76	25.08	41,006,112	-1.10(-4.21%)
Aug 23, 2010	26.83	26.85	26.13	26.18	17,120,866	-0.38(-1.42%)
Aug 20, 2010	26.52	26.70	26.15	26.56	26,646,864	-0.27(-1.00%)
Aug 19, 2010	27.22	27.65	26.65	26.83	6,459	-0.42(-1.54%)
Aug 18, 2010	27.06	27.48	26.81	27.25	18,520,372	+0.15(+0.54%)
Aug 17, 2010	26.99	27.54	26.91	27.10	14,985	+0.82(+3.11%)
Aug 16, 2010	26.37	26.68	26.17	26.28	17,057,780	+0.21(+0.80%)
Aug 13, 2010	26.08	26.23	25.83	26.08	17,257,206	-0.12(-0.45%)
Aug 12, 2010	25.84	26.54	25.73	26.20	25,407,474	+0.13(+0.50%)
Aug 11, 2010	26.35	26.48	25.86	26.07	31,887,532	-1.06(-3.91%)
Aug 10, 2010	27.19	27.47	26.87	27.13	39,787	-0.68(-2.46%)
Aug 09, 2010	28.03	28.13	27.55	27.81	14,397,913	+0.04(+0.16%)
Aug 06, 2010	27.77	28.38	27.31	27.77	31,643,214	+0.20(+0.73%)
Aug 05, 2010	27.86	27.86	27.20	27.57	25,935,454	-0.35(-1.24%)
Aug 04, 2010	27.67	28.01	27.23	27.91	4,388	+0.36(+1.31%)
Aug 03, 2010	27.59	27.72	27.19	27.55	8,464	-0.29(-1.03%)

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.