Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	28.25	29.00	28.11	28.81	4,341,759	+0.56(+1.98%)
Oct 28, 2010	28.45	28.47	28.11	28.25	2,078,058	-0.05(-0.18%)
Oct 27, 2010	28.34	28.39	28.15	28.30	2,367,967	+0.05(+0.18%)
Oct 25, 2010	28.35	28.44	28.05	28.25	2,450,422	-0.01(-0.04%)
Oct 22, 2010	28.72	28.79	28.12	28.26	2,711,000	-0.10(-0.35%)
Oct 21, 2010	29.05	29.05	28.36	28.36	3,570,477	-0.77(-2.64%)
Oct 20, 2010	29.50	29.87	28.89	29.13	5,585,430	-1.03(-3.42%)
Oct 19, 2010	30.15	30.69	30.01	30.16	2,441,489	-0.43(-1.41%)
Oct 18, 2010	30.47	30.74	30.29	30.59	1,396,879	+0.01(+0.03%)
Oct 15, 2010	30.80	30.97	30.47	30.58	1,851,833	-0.10(-0.33%)
Oct 14, 2010	30.87	31.00	30.47	30.68	1,293,785	-0.20(-0.65%)
Oct 13, 2010	30.95	31.04	30.77	30.88	3,875,867	+0.16(+0.52%)
Oct 12, 2010	30.60	30.93	30.46	30.72	1,221,598	-0.14(-0.45%)
Oct 08, 2010	30.75	30.97	30.59	30.86	1,864,903	+0.22(+0.72%)
Oct 07, 2010	30.31	30.89	30.31	30.64	2,381,329	+0.08(+0.26%)
Oct 06, 2010	30.54	30.82	30.29	30.56	2,273,091	+0.14(+0.46%)
Oct 05, 2010	30.55	30.64	30.19	30.42	2,050,038	+0.04(+0.13%)
Oct 04, 2010	30.80	30.85	30.17	30.38	1,884,501	-0.47(-1.52%)
Oct 01, 2010	31.15	31.67	30.70	30.85	3,189,773	-0.24(-0.77%)
Sep 30, 2010	29.95	31.57	29.26	31.09	8,241,694	+1.18(+3.95%)
Sep 29, 2010	29.32	29.91	28.95	29.91	2,991,042	+0.59(+2.01%)
Sep 28, 2010	29.37	29.57	29.13	29.32	3,061,809	-0.08(-0.27%)
Sep 27, 2010	29.25	29.54	29.10	29.40	2,124,944	+0.18(+0.62%)
Sep 24, 2010	29.17	29.23	28.87	29.22	1,795,974	+0.28(+0.97%)
Sep 23, 2010	28.77	29.05	28.54	28.94	1,808,041	+0.17(+0.59%)
Sep 22, 2010	29.10	29.28	28.63	28.77	2,505,232	-0.23(-0.79%)
Sep 21, 2010	29.24	29.34	28.95	29.00	2,694,610	-0.24(-0.82%)
Sep 20, 2010	29.10	29.36	28.95	29.24	2,503,633	+0.16(+0.55%)
Sep 17, 2010	29.25	29.25	28.90	29.08	4,973,087	+0.09(+0.31%)
Sep 15, 2010	29.64	29.72	28.98	28.99	3,497,794	-0.68(-2.29%)
Sep 14, 2010	29.91	30.13	29.59	29.67	3,278,658	-0.38(-1.26%)
Sep 13, 2010	30.37	30.43	29.80	30.05	3,199,329	-0.13(-0.43%)
Sep 10, 2010	30.10	30.40	29.98	30.18	2,816,977	+0.25(+0.84%)
Sep 09, 2010	30.05	30.05	29.77	29.93	2,841,840	+0.18(+0.61%)
Sep 08, 2010	29.71	30.11	29.63	29.75	2,607,298	+0.16(+0.54%)
Sep 07, 2010	29.77	30.02	29.52	29.59	2,369,635	-0.18(-0.60%)
Sep 03, 2010	29.80	30.05	29.64	29.77	2,625,158	+0.07(+0.24%)
Sep 02, 2010	29.75	29.86	29.44	29.70	2,404,773	+0.09(+0.30%)
Sep 01, 2010	29.34	30.10	29.34	29.61	3,052,821	+0.36(+1.23%)
Aug 31, 2010	29.44	29.75	29.11	29.25	3,005,171	-0.14(-0.48%)
Aug 30, 2010	29.20	29.61	29.20	29.39	2,766,621	+0.08(+0.27%)
Aug 27, 2010	28.41	29.37	28.32	29.31	3,595,293	+1.03(+3.64%)
Aug 26, 2010	28.32	28.41	28.09	28.28	3,368,715	+0.13(+0.46%)
Aug 25, 2010	27.91	28.15	27.70	28.15	3,649,662	-0.03(-0.11%)
Aug 24, 2010	28.85	28.85	28.13	28.18	3,809,933	-0.94(-3.23%)
Aug 23, 2010	29.04	29.40	28.94	29.12	2,544,420	+0.07(+0.24%)
Aug 20, 2010	29.10	29.18	28.78	29.05	3,974,527	-0.19(-0.65%)
Aug 19, 2010	29.15	29.35	28.86	29.24	5,054,097	+0.20(+0.69%)
Aug 18, 2010	29.50	29.52	28.94	29.04	3,788,349	-0.55(-1.86%)
Aug 17, 2010	29.95	29.95	29.41	29.59	3,150,211	+0.00(+0.00%)
Aug 16, 2010	29.80	29.87	29.55	29.59	2,259,325	-0.21(-0.70%)
Aug 13, 2010	29.95	30.16	29.68	29.80	1,824,243	-0.15(-0.50%)
Aug 12, 2010	30.05	30.50	29.87	29.95	2,634,145	-0.54(-1.77%)
Aug 11, 2010	31.20	31.30	30.48	30.49	2,522,695	-1.03(-3.27%)
Aug 10, 2010	31.50	31.57	31.24	31.52	1,647,684	-0.20(-0.63%)
Aug 09, 2010	32.10	32.21	31.64	31.72	1,197,664	-0.30(-0.94%)
Aug 06, 2010	32.10	32.25	31.61	32.02	2,646,409	-0.37(-1.14%)
Aug 05, 2010	31.98	32.45	31.76	32.39	3,880,805	+0.32(+1.00%)
Aug 04, 2010	31.49	32.08	31.05	32.07	2,901,570	+0.58(+1.84%)

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.