Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.23	22.24	21.91	21.92	18,264,914	-0.39(-1.73%)
Oct 28, 2010	22.50	22.50	22.15	22.31	13,520,367	-0.13(-0.58%)
Oct 27, 2010	22.25	22.47	21.98	22.44	14,097,554	-0.28(-1.25%)
Oct 25, 2010	22.98	23.11	22.68	22.72	10,935,966	-0.09(-0.41%)
Oct 22, 2010	22.71	23.03	22.65	22.82	10,707,146	+0.08(+0.35%)
Oct 21, 2010	22.61	22.94	22.47	22.74	10,527,145	+0.16(+0.71%)
Oct 20, 2010	22.23	22.68	22.22	22.58	8,902,253	+0.41(+1.86%)
Oct 19, 2010	22.47	22.63	22.05	22.16	11,028,201	-0.53(-2.33%)
Oct 18, 2010	22.67	22.74	22.47	22.69	10,205,922	-0.02(-0.10%)
Oct 15, 2010	22.83	22.89	22.60	22.71	11,276,233	+0.04(+0.19%)
Oct 14, 2010	22.97	23.03	22.45	22.67	10,966,730	-0.28(-1.23%)
Oct 13, 2010	22.48	23.19	22.39	22.95	19,725,360	+0.50(+2.23%)
Oct 12, 2010	22.45	22.56	22.32	22.45	11,513,252	-0.07(-0.32%)
Oct 11, 2010	22.64	22.71	22.50	22.52	9,624,395	-0.15(-0.64%)
Oct 08, 2010	22.67	22.81	22.21	22.67	30,751,412	-0.53(-2.28%)
Oct 07, 2010	23.53	23.58	23.12	23.20	25,736	-0.31(-1.33%)
Oct 06, 2010	23.25	23.51	23.18	23.51	10,693,029	+0.24(+1.03%)
Oct 05, 2010	22.98	23.56	22.92	23.27	65,071	+0.47(+2.07%)
Oct 04, 2010	22.95	23.29	22.74	22.80	8,419,766	-0.25(-1.10%)
Oct 01, 2010	23.05	23.23	22.87	23.05	11,699,753	+0.23(+1.00%)
Sep 30, 2010	22.73	23.03	22.66	22.83	46,479	+0.13(+0.56%)
Sep 29, 2010	22.68	22.92	22.68	22.70	7,461	-0.12(-0.51%)
Sep 28, 2010	22.68	23.00	22.43	22.82	7,325	+0.61(+2.74%)
Sep 27, 2010	22.58	22.58	22.19	22.21	9,157,202	-0.29(-1.29%)
Sep 24, 2010	22.02	22.62	21.86	22.50	14,391,058	+0.81(+3.71%)
Sep 23, 2010	21.69	22.02	21.60	21.69	11,088,067	-0.14(-0.63%)
Sep 22, 2010	21.77	21.96	21.66	21.83	6,700,143	+0.04(+0.17%)
Sep 21, 2010	21.78	22.05	21.71	21.79	93,061	-0.19(-0.86%)
Sep 20, 2010	21.73	22.05	21.58	21.98	10,537,145	+0.34(+1.58%)
Sep 17, 2010	21.64	21.71	21.39	21.64	12,254,695	+0.29(+1.36%)
Sep 15, 2010	21.14	21.37	21.11	21.35	7,700,908	+0.12(+0.55%)
Sep 14, 2010	21.02	21.38	21.02	21.23	7,869	+0.03(+0.14%)
Sep 13, 2010	21.18	21.29	21.10	21.20	7,395,506	+0.15(+0.72%)
Sep 10, 2010	20.93	21.15	20.87	21.05	7,595,058	+0.20(+0.94%)
Sep 09, 2010	20.82	20.93	20.75	20.86	15,812	+0.19(+0.91%)
Sep 08, 2010	20.46	20.77	20.39	20.67	8,616	+0.22(+1.10%)
Sep 07, 2010	20.71	20.84	20.42	20.44	53,763	-0.36(-1.74%)
Sep 03, 2010	20.69	21.05	20.68	20.81	8,275,812	+0.27(+1.31%)
Sep 02, 2010	20.35	20.59	20.28	20.54	4,903	+0.23(+1.14%)
Sep 01, 2010	19.49	20.30	19.49	20.30	17,012,218	+0.73(+3.74%)
Aug 31, 2010	19.56	19.84	19.47	19.57	117,851	-0.34(-1.71%)
Aug 30, 2010	19.93	20.23	19.88	19.91	8,317,661	-0.04(-0.22%)
Aug 27, 2010	19.96	20.25	19.68	19.96	18,581,554	-0.36(-1.78%)
Aug 26, 2010	20.54	20.54	20.13	20.32	2,897	-0.01(-0.07%)
Aug 25, 2010	20.10	20.44	20.09	20.33	54,357	+0.07(+0.36%)
Aug 24, 2010	20.37	20.52	20.22	20.26	50,227	-0.39(-1.90%)
Aug 23, 2010	20.44	20.78	20.34	20.65	15,498,574	+0.35(+1.71%)
Aug 20, 2010	20.70	20.73	20.28	20.30	18,486,048	-0.38(-1.86%)
Aug 19, 2010	21.03	21.07	20.67	20.69	31,208	-0.38(-1.82%)
Aug 18, 2010	20.89	21.19	20.75	21.07	8,625	+0.12(+0.59%)
Aug 17, 2010	20.89	21.15	20.83	20.95	25,686	+0.13(+0.63%)
Aug 16, 2010	20.73	20.89	20.60	20.82	7,273,568	+0.00(+0.00%)
Aug 13, 2010	20.82	21.04	20.78	20.82	12,024,460	-0.17(-0.83%)
Aug 12, 2010	20.63	21.18	20.53	20.99	16,623,908	+0.23(+1.12%)
Aug 11, 2010	21.27	21.34	20.70	20.76	14,782,831	-0.81(-3.77%)
Aug 10, 2010	21.67	21.74	21.36	21.57	25,528	-0.19(-0.87%)
Aug 09, 2010	21.83	21.83	21.60	21.76	8,855,687	+0.12(+0.54%)
Aug 06, 2010	21.65	21.77	21.33	21.65	13,746,158	-0.20(-0.93%)
Aug 05, 2010	21.98	22.11	21.81	21.85	17,912,100	-0.32(-1.44%)
Aug 04, 2010	22.37	22.56	22.17	22.17	58,836	-0.22(-0.97%)
Aug 03, 2010	22.42	22.67	22.32	22.39	34,442	-0.19(-0.84%)

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.