Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	33.89	34.21	33.85	34.21	1,997,941	+0.35(+1.03%)
Oct 28, 2010	34.25	34.39	33.77	33.86	2,287,251	-0.39(-1.14%)
Oct 27, 2010	34.25	34.31	33.81	34.25	3,232,625	-0.65(-1.86%)
Oct 25, 2010	34.25	34.92	34.20	34.90	1,138,279	+0.62(+1.81%)
Oct 22, 2010	34.48	34.50	34.12	34.28	980,987	-0.16(-0.46%)
Oct 21, 2010	34.47	34.58	34.38	34.44	821,054	+0.06(+0.17%)
Oct 20, 2010	34.51	34.75	34.31	34.38	973,210	-0.18(-0.52%)
Oct 19, 2010	34.37	34.58	34.27	34.56	1,238,389	+0.07(+0.20%)
Oct 18, 2010	33.98	34.49	33.98	34.49	1,196,525	+0.48(+1.41%)
Oct 15, 2010	34.00	34.02	33.67	34.01	1,507,391	+0.18(+0.53%)
Oct 14, 2010	33.95	34.28	33.75	33.83	1,246,444	-0.07(-0.21%)
Oct 13, 2010	34.14	34.37	33.79	33.90	1,673,280	-0.22(-0.64%)
Oct 12, 2010	33.80	34.16	33.63	34.12	1,451,906	+0.52(+1.55%)
Oct 08, 2010	33.65	33.86	33.59	33.60	1,653,863	-0.02(-0.06%)
Oct 07, 2010	33.53	33.71	33.43	33.62	2,146,840	+0.12(+0.36%)
Oct 06, 2010	33.25	33.52	33.01	33.50	2,086,010	+0.30(+0.90%)
Oct 05, 2010	33.50	33.59	33.20	33.20	3,627,289	-0.29(-0.87%)
Oct 04, 2010	33.14	33.49	32.98	33.49	1,468,973	+0.48(+1.45%)
Oct 01, 2010	33.40	33.56	32.94	33.01	1,921,836	-0.47(-1.40%)
Sep 30, 2010	33.79	33.80	33.33	33.48	2,716,575	-0.32(-0.95%)
Sep 29, 2010	33.61	33.91	33.52	33.80	2,606,584	+0.08(+0.24%)
Sep 28, 2010	33.98	34.03	33.46	33.72	1,952,970	-0.10(-0.30%)
Sep 27, 2010	33.85	34.07	33.72	33.82	1,262,155	+0.05(+0.15%)
Sep 24, 2010	33.85	33.90	33.65	33.77	1,674,490	+0.05(+0.15%)
Sep 23, 2010	33.76	33.85	33.45	33.72	1,904,697	-0.06(-0.18%)
Sep 22, 2010	33.51	34.00	33.51	33.78	1,417,309	+0.28(+0.84%)
Sep 21, 2010	33.75	33.75	33.32	33.50	1,596,620	-0.17(-0.50%)
Sep 20, 2010	33.58	33.76	33.42	33.67	1,951,992	+0.21(+0.63%)
Sep 17, 2010	33.45	33.58	33.20	33.46	5,027,172	+0.35(+1.06%)
Sep 15, 2010	33.07	33.19	32.87	33.11	1,516,913	+0.04(+0.12%)
Sep 14, 2010	32.75	33.19	32.75	33.07	1,843,942	+0.32(+0.98%)
Sep 13, 2010	32.95	32.95	32.70	32.75	3,666,966	-0.24(-0.73%)
Sep 10, 2010	32.68	33.00	32.40	32.99	4,329,418	+0.14(+0.43%)
Sep 09, 2010	32.97	33.00	32.66	32.85	3,537,007	+0.08(+0.24%)
Sep 08, 2010	33.10	33.28	32.77	32.77	1,983,899	-0.32(-0.97%)
Sep 07, 2010	32.97	33.13	32.87	33.09	2,818,039	+0.10(+0.30%)
Sep 03, 2010	33.06	33.31	32.75	32.99	2,397,867	+0.04(+0.12%)
Sep 02, 2010	32.96	33.00	32.77	32.95	2,131,995	+0.10(+0.30%)
Sep 01, 2010	33.59	33.75	32.76	32.85	3,184,215	-0.52(-1.56%)
Aug 31, 2010	33.05	33.72	33.05	33.37	2,326,563	+0.13(+0.39%)
Aug 30, 2010	33.24	33.40	33.04	33.24	1,187,957	-0.09(-0.27%)
Aug 27, 2010	32.72	33.40	32.50	33.33	1,843,704	+0.68(+2.08%)
Aug 26, 2010	32.71	32.89	32.52	32.65	1,452,794	-0.12(-0.37%)
Aug 25, 2010	33.06	33.25	32.51	32.77	2,374,576	-0.51(-1.53%)
Aug 24, 2010	33.24	33.58	33.06	33.28	2,699,586	-0.19(-0.57%)
Aug 23, 2010	32.78	33.50	32.78	33.47	2,468,524	+0.77(+2.35%)
Aug 20, 2010	32.69	32.74	32.53	32.70	1,045,975	+0.02(+0.06%)
Aug 19, 2010	32.57	32.75	32.43	32.68	1,618,216	+0.12(+0.37%)
Aug 18, 2010	32.19	32.57	32.05	32.56	1,546,337	+0.44(+1.37%)
Aug 17, 2010	32.05	32.25	32.00	32.12	1,199,443	+0.08(+0.25%)
Aug 16, 2010	32.05	32.20	32.00	32.04	873,291	-0.02(-0.06%)
Aug 13, 2010	32.06	32.13	32.00	32.06	1,306,939	-0.01(-0.03%)
Aug 12, 2010	31.88	32.17	31.80	32.07	1,902,110	+0.01(+0.03%)
Aug 11, 2010	32.24	32.35	31.93	32.06	1,501,743	-0.34(-1.05%)
Aug 10, 2010	32.40	32.54	32.26	32.40	2,201,229	-0.07(-0.22%)
Aug 09, 2010	32.35	32.50	32.26	32.47	920,546	+0.24(+0.74%)
Aug 06, 2010	32.17	32.37	31.90	32.23	1,688,910	+0.07(+0.22%)
Aug 05, 2010	32.04	32.50	31.70	32.16	4,707,378	+0.56(+1.77%)
Aug 04, 2010	31.12	31.63	31.12	31.60	1,119,387	+0.51(+1.64%)

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.