Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	31.18	31.44	31.15	31.42	14,236,778	-0.10(-0.31%)
Oct 28, 2010	31.66	31.75	31.44	31.51	14,590,279	+0.02(+0.07%)
Oct 27, 2010	31.43	31.53	31.01	31.49	41,284,836	-0.80(-2.47%)
Oct 25, 2010	32.25	32.53	32.24	32.29	20,559,856	+0.38(+1.20%)
Oct 22, 2010	32.10	32.14	31.81	31.90	20,549,680	-0.33(-1.02%)
Oct 21, 2010	32.38	32.44	31.80	32.23	24,066,274	-0.03(-0.09%)
Oct 20, 2010	31.97	32.48	31.93	32.26	30,474,672	+0.66(+2.08%)
Oct 19, 2010	31.95	32.04	31.54	31.60	41,884,484	-0.81(-2.50%)
Oct 18, 2010	32.06	32.52	32.03	32.41	29,346,962	+0.14(+0.43%)
Oct 15, 2010	32.41	32.43	31.81	32.27	39,435,720	+0.22(+0.70%)
Oct 14, 2010	32.24	32.29	31.79	32.05	43,261,352	+0.10(+0.31%)
Oct 13, 2010	31.74	32.26	31.74	31.95	41,728,476	+0.74(+2.37%)
Oct 12, 2010	31.19	31.32	30.98	31.21	22,278,580	-0.10(-0.31%)
Oct 11, 2010	31.21	31.32	31.15	31.31	15,365,908	+0.29(+0.95%)
Oct 08, 2010	31.02	31.14	30.61	31.02	30,616,938	+0.38(+1.23%)
Oct 07, 2010	30.84	30.84	30.44	30.64	429	-0.27(-0.86%)
Oct 06, 2010	30.69	30.92	30.65	30.91	18,929,662	-0.02(-0.07%)
Oct 05, 2010	30.59	30.98	30.57	30.93	4,151	+0.64(+2.12%)
Oct 04, 2010	30.33	30.44	30.03	30.28	29,839,624	+0.17(+0.58%)
Oct 01, 2010	30.11	30.24	30.03	30.11	21,605,006	+0.20(+0.65%)
Sep 30, 2010	29.99	30.19	29.74	29.91	23,984,936	+0.07(+0.23%)
Sep 29, 2010	29.89	29.95	29.74	29.84	28,079,652	+0.16(+0.54%)
Sep 28, 2010	29.59	29.76	29.43	29.68	23,800,648	-0.10(-0.33%)
Sep 27, 2010	29.77	29.88	29.69	29.78	18,472,958	-0.15(-0.51%)
Sep 24, 2010	29.69	30.00	29.64	29.93	32,612,720	+0.67(+2.29%)
Sep 23, 2010	29.25	29.52	29.20	29.26	1,308	-0.22(-0.76%)
Sep 22, 2010	29.52	29.68	29.42	29.49	18,796,038	-0.17(-0.57%)
Sep 21, 2010	29.60	29.80	29.47	29.66	27,449,102	-0.02(-0.07%)
Sep 20, 2010	29.42	29.72	29.35	29.68	21,899,854	+0.36(+1.24%)
Sep 17, 2010	29.31	29.33	29.10	29.31	20,487,044	+0.09(+0.31%)
Sep 15, 2010	29.07	29.27	28.96	29.22	25,102,232	-0.19(-0.64%)
Sep 14, 2010	29.24	29.57	29.15	29.41	286	+0.12(+0.41%)
Sep 13, 2010	29.24	29.33	29.12	29.29	33,245,168	+0.80(+2.79%)
Sep 10, 2010	28.51	28.63	28.46	28.50	14,533,569	-0.08(-0.29%)
Sep 09, 2010	28.68	28.70	28.47	28.58	286	+0.13(+0.47%)
Sep 08, 2010	28.36	28.60	28.31	28.45	1,359	+0.13(+0.44%)
Sep 07, 2010	28.75	28.77	28.29	28.32	40,571,256	-0.29(-1.00%)
Sep 03, 2010	28.68	28.75	28.47	28.61	22,398,622	+0.17(+0.59%)
Sep 02, 2010	28.24	28.44	28.17	28.44	143	+0.29(+1.02%)
Sep 01, 2010	27.86	28.23	27.80	28.15	31,720,598	+0.65(+2.36%)
Aug 31, 2010	27.48	27.68	27.32	27.50	39,857	-0.02(-0.08%)
Aug 30, 2010	27.67	27.78	27.48	27.52	17,165,230	-0.40(-1.43%)
Aug 27, 2010	27.92	27.96	27.32	27.92	30,452,408	+0.36(+1.29%)
Aug 26, 2010	27.63	27.73	27.34	27.57	2,134	-0.06(-0.23%)
Aug 25, 2010	27.47	27.73	27.27	27.63	26,596,366	-0.02(-0.08%)
Aug 24, 2010	27.71	27.82	27.46	27.65	858	-0.28(-1.00%)
Aug 23, 2010	28.21	28.28	27.91	27.93	20,279,408	-0.39(-1.38%)
Aug 20, 2010	28.31	28.36	28.02	28.32	25,801,882	+0.07(+0.25%)
Aug 19, 2010	28.50	28.54	28.05	28.25	33,940,432	-0.19(-0.66%)
Aug 18, 2010	28.40	28.59	28.24	28.44	19,881,284	-0.09(-0.32%)
Aug 17, 2010	28.64	28.73	28.42	28.53	46,808	+0.24(+0.84%)
Aug 16, 2010	28.15	28.38	28.09	28.29	24,735,056	+0.31(+1.12%)
Aug 13, 2010	27.98	28.09	27.89	27.98	21,425,722	+0.04(+0.15%)
Aug 12, 2010	27.73	28.05	27.66	27.94	23,697,420	-0.11(-0.40%)
Aug 11, 2010	28.26	28.27	27.94	28.05	11,378	-0.75(-2.62%)
Aug 10, 2010	28.80	28.97	28.66	28.80	9,018	-0.69(-2.34%)
Aug 09, 2010	29.49	29.55	29.39	29.49	21,882,178	+0.19(+0.64%)
Aug 06, 2010	29.31	29.33	28.96	29.31	23,001,484	-0.06(-0.19%)
Aug 05, 2010	29.17	29.38	29.08	29.36	21,895,100	-0.08(-0.26%)
Aug 04, 2010	29.38	29.53	29.18	29.44	429	+0.11(+0.38%)
Aug 03, 2010	29.30	29.38	29.08	29.33	2,862	-0.29(-0.97%)

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.