Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	29.28	30.09	29.03	29.96	47,899,112	+0.82(+2.80%)
Oct 28, 2010	30.07	30.14	28.52	29.14	98,986,760	+2.33(+8.69%)
Oct 27, 2010	26.82	26.84	26.34	26.81	47,600,972	+1.05(+4.08%)
Oct 25, 2010	25.65	26.04	25.63	25.76	33,160,390	+0.44(+1.73%)
Oct 22, 2010	25.02	25.55	24.89	25.32	31,117,164	+0.52(+2.11%)
Oct 21, 2010	25.43	25.48	24.50	24.80	51,034,988	-0.40(-1.58%)
Oct 20, 2010	24.45	25.39	24.39	25.20	42,078,188	+0.98(+4.04%)
Oct 19, 2010	25.05	25.09	23.83	24.22	58,028,128	-1.12(-4.43%)
Oct 18, 2010	25.21	25.53	25.02	25.34	32,235,738	+0.09(+0.36%)
Oct 15, 2010	25.72	25.79	25.22	25.25	45,810,060	-0.29(-1.15%)
Oct 14, 2010	25.47	25.83	25.21	25.55	39,752,656	+0.12(+0.46%)
Oct 13, 2010	25.51	25.76	25.15	25.43	52,081,368	-0.04(-0.15%)
Oct 12, 2010	25.06	25.85	24.87	25.47	59,526,476	+0.25(+0.98%)
Oct 11, 2010	24.52	25.46	24.47	25.22	47,499,292	+0.86(+3.54%)
Oct 08, 2010	24.36	24.47	23.36	24.36	47,691,332	+0.99(+4.25%)
Oct 07, 2010	23.79	23.83	23.13	23.36	18,545	-0.21(-0.89%)
Oct 06, 2010	24.18	24.32	23.46	23.57	50,620,620	-0.65(-2.70%)
Oct 05, 2010	24.16	24.41	23.87	24.23	5,513	+0.43(+1.81%)
Oct 04, 2010	23.04	24.12	23.02	23.80	60,342,124	+0.82(+3.55%)
Oct 01, 2010	22.98	23.13	22.60	22.98	34,732,836	+0.22(+0.99%)
Sep 30, 2010	22.76	23.08	22.28	22.75	47,761,880	+0.25(+1.12%)
Sep 29, 2010	23.17	23.25	22.42	22.50	21,128	-0.74(-3.18%)
Sep 28, 2010	23.38	23.44	22.74	23.24	26,932	+0.32(+1.40%)
Sep 27, 2010	22.17	23.13	22.10	22.92	52,060,448	+0.89(+4.06%)
Sep 24, 2010	21.29	22.11	21.18	22.03	45,939,140	+1.14(+5.44%)
Sep 23, 2010	20.89	21.97	20.75	20.89	59,394,860	-0.69(-3.21%)
Sep 22, 2010	20.75	21.58	20.69	21.58	54,862,340	+0.99(+4.82%)
Sep 21, 2010	21.03	21.15	20.54	20.59	11,304	-0.33(-1.56%)
Sep 20, 2010	21.03	21.22	20.77	20.92	31,007,318	+0.01(+0.06%)
Sep 17, 2010	20.90	21.16	20.84	20.90	26,395,438	-0.18(-0.84%)
Sep 15, 2010	20.60	21.14	20.46	21.08	30,868,156	+0.35(+1.70%)
Sep 14, 2010	21.02	21.14	20.70	20.73	16,073	-0.24(-1.12%)
Sep 13, 2010	21.14	21.34	20.85	20.96	34,847,344	+0.31(+1.52%)
Sep 10, 2010	20.78	20.89	20.52	20.65	27,673,232	-0.03(-0.16%)
Sep 09, 2010	21.12	21.25	20.56	20.68	25,517	+0.06(+0.29%)
Sep 08, 2010	20.45	20.89	20.37	20.62	73,824	+0.26(+1.28%)
Sep 07, 2010	20.11	20.54	19.94	20.36	12,461	+1.42(+7.52%)
Sep 06, 2010	18.94	18.94	18.15	18.94	459	-1.30(-6.42%)
Sep 03, 2010	20.03	20.46	19.90	20.24	36,944,404	+0.60(+3.06%)
Sep 02, 2010	19.22	19.75	19.13	19.64	18,208	+0.44(+2.31%)
Sep 01, 2010	18.74	19.27	18.48	19.19	41,672,852	+0.66(+3.56%)
Aug 31, 2010	18.44	19.05	18.34	18.53	86,904	-0.10(-0.56%)
Aug 30, 2010	19.12	19.17	18.59	18.64	33,859,052	-0.50(-2.59%)
Aug 27, 2010	18.67	19.20	18.07	19.13	44,764,732	+0.23(+1.21%)
Aug 26, 2010	18.90	19.18	18.11	18.90	48,982,052	+0.23(+1.26%)
Aug 25, 2010	17.75	18.73	17.64	18.67	10,758	+0.72(+4.00%)
Aug 24, 2010	18.40	18.49	17.80	17.95	95,330	-0.95(-5.01%)
Aug 23, 2010	19.64	19.64	18.87	18.90	30,971,120	-0.45(-2.33%)
Aug 20, 2010	19.16	19.45	18.85	19.35	31,942,708	-0.01(-0.03%)
Aug 19, 2010	19.35	19.84	19.13	19.35	50,267,600	-0.42(-2.15%)
Aug 18, 2010	19.66	19.90	19.43	19.78	80,469	+0.35(+1.78%)
Aug 17, 2010	19.13	19.78	19.13	19.43	27,533	+0.59(+3.12%)
Aug 16, 2010	18.49	18.86	18.43	18.85	34,013,296	+0.31(+1.66%)
Aug 13, 2010	18.54	18.84	18.48	18.54	40,014,832	+0.02(+0.11%)
Aug 12, 2010	17.57	18.55	17.50	18.52	52,882,688	+0.93(+5.31%)
Aug 11, 2010	17.96	18.08	17.48	17.59	40,824,008	-1.16(-6.17%)
Aug 10, 2010	18.71	18.74	18.38	18.74	8,453	-0.23(-1.20%)
Aug 09, 2010	18.99	19.06	18.71	18.97	26,369,780	+0.16(+0.83%)
Aug 06, 2010	18.81	18.86	18.32	18.81	37,602,624	+0.16(+0.84%)
Aug 05, 2010	18.78	19.26	18.47	18.66	47,766,640	-0.21(-1.11%)
Aug 04, 2010	18.52	18.96	18.39	18.86	24,831	+0.50(+2.74%)
Aug 03, 2010	18.06	18.49	17.79	18.36	23,502	+0.10(+0.57%)

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.