Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	29.56	30.38	29.31	30.25	47,442,764	+0.82(+2.80%)
Oct 28, 2010	30.36	30.43	28.80	29.42	98,043,688	+2.35(+8.69%)
Oct 27, 2010	27.08	27.10	26.59	27.07	47,147,464	+1.06(+4.08%)
Oct 25, 2010	25.90	26.29	25.88	26.01	32,844,462	+0.44(+1.73%)
Oct 22, 2010	25.26	25.80	25.13	25.57	30,820,702	+0.53(+2.11%)
Oct 21, 2010	25.68	25.72	24.74	25.04	50,548,764	-0.40(-1.58%)
Oct 20, 2010	24.68	25.63	24.62	25.44	41,677,296	+0.99(+4.04%)
Oct 19, 2010	25.29	25.34	24.06	24.45	57,475,280	-1.13(-4.43%)
Oct 18, 2010	25.45	25.77	25.26	25.59	31,928,618	+0.09(+0.36%)
Oct 15, 2010	25.97	26.03	25.46	25.49	45,373,616	-0.30(-1.15%)
Oct 14, 2010	25.71	26.07	25.45	25.79	39,373,920	+0.12(+0.46%)
Oct 13, 2010	25.75	26.01	25.39	25.67	51,585,172	-0.04(-0.15%)
Oct 12, 2010	25.30	26.10	25.11	25.71	58,959,348	+0.25(+0.98%)
Oct 11, 2010	24.76	25.71	24.71	25.46	47,046,752	+0.87(+3.54%)
Oct 08, 2010	24.59	24.70	23.59	24.59	47,236,964	+1.00(+4.25%)
Oct 07, 2010	24.02	24.06	23.35	23.59	18,368	-0.21(-0.89%)
Oct 06, 2010	24.41	24.56	23.69	23.80	50,138,344	-0.66(-2.70%)
Oct 05, 2010	24.39	24.64	24.10	24.46	5,460	+0.44(+1.81%)
Oct 04, 2010	23.26	24.35	23.25	24.02	59,767,228	+0.82(+3.55%)
Oct 01, 2010	23.20	23.35	22.82	23.20	34,401,928	+0.23(+0.99%)
Sep 30, 2010	22.98	23.30	22.49	22.97	47,306,840	+0.25(+1.12%)
Sep 29, 2010	23.40	23.47	22.64	22.72	20,927	-0.74(-3.17%)
Sep 28, 2010	23.60	23.67	22.96	23.46	26,676	+0.32(+1.40%)
Sep 27, 2010	22.38	23.35	22.32	23.14	51,564,452	+0.90(+4.06%)
Sep 24, 2010	21.50	22.32	21.39	22.24	45,501,464	+1.15(+5.44%)
Sep 23, 2010	21.09	22.18	20.95	21.09	58,828,988	-0.70(-3.21%)
Sep 22, 2010	20.95	21.79	20.89	21.79	54,339,652	+1.00(+4.82%)
Sep 21, 2010	21.23	21.35	20.73	20.79	11,197	-0.33(-1.56%)
Sep 20, 2010	21.24	21.43	20.97	21.12	30,711,904	+0.01(+0.06%)
Sep 17, 2010	21.10	21.37	21.04	21.10	26,143,962	-0.18(-0.84%)
Sep 15, 2010	20.80	21.34	20.66	21.28	30,574,068	+0.36(+1.70%)
Sep 14, 2010	21.22	21.34	20.90	20.93	15,920	-0.24(-1.12%)
Sep 13, 2010	21.35	21.55	21.05	21.16	34,515,344	+0.32(+1.52%)
Sep 10, 2010	20.98	21.09	20.71	20.85	27,409,582	-0.03(-0.16%)
Sep 09, 2010	21.33	21.45	20.75	20.88	25,274	+0.06(+0.28%)
Sep 08, 2010	20.64	21.09	20.56	20.82	73,121	+0.26(+1.28%)
Sep 07, 2010	20.31	20.74	20.13	20.56	12,342	+1.44(+7.52%)
Sep 06, 2010	19.12	19.12	18.33	19.12	455	-1.31(-6.42%)
Sep 03, 2010	20.22	20.66	20.09	20.43	36,592,424	+0.61(+3.06%)
Sep 02, 2010	19.41	19.94	19.32	19.82	18,035	+0.45(+2.31%)
Sep 01, 2010	18.92	19.46	18.66	19.38	41,275,824	+0.67(+3.56%)
Aug 31, 2010	18.62	19.23	18.52	18.71	86,076	-0.11(-0.56%)
Aug 30, 2010	19.30	19.35	18.77	18.82	33,536,466	-0.50(-2.59%)
Aug 27, 2010	18.85	19.38	18.25	19.32	44,338,244	+0.23(+1.21%)
Aug 26, 2010	19.09	19.37	18.28	19.09	48,515,388	+0.24(+1.26%)
Aug 25, 2010	17.93	18.91	17.81	18.85	10,655	+0.73(+4.00%)
Aug 24, 2010	18.58	18.66	17.97	18.12	94,422	-0.96(-5.01%)
Aug 23, 2010	19.83	19.83	19.05	19.08	30,676,048	-0.45(-2.33%)
Aug 20, 2010	19.34	19.64	19.03	19.53	31,638,380	-0.01(-0.03%)
Aug 19, 2010	19.54	20.04	19.31	19.54	49,788,688	-0.43(-2.15%)
Aug 18, 2010	19.84	20.09	19.62	19.97	79,702	+0.35(+1.78%)
Aug 17, 2010	19.31	19.97	19.31	19.62	27,270	+0.59(+3.12%)
Aug 16, 2010	18.67	19.04	18.60	19.03	33,689,240	+0.31(+1.66%)
Aug 13, 2010	18.72	19.02	18.66	18.72	39,633,600	+0.02(+0.11%)
Aug 12, 2010	17.73	18.73	17.67	18.70	52,378,860	+0.94(+5.31%)
Aug 11, 2010	18.14	18.26	17.65	17.75	40,435,064	-1.17(-6.17%)
Aug 10, 2010	18.89	18.92	18.56	18.92	8,372	-0.23(-1.20%)
Aug 09, 2010	19.17	19.24	18.89	19.15	26,118,548	+0.16(+0.83%)
Aug 06, 2010	18.99	19.04	18.50	18.99	37,244,372	+0.16(+0.84%)
Aug 05, 2010	18.96	19.45	18.64	18.84	47,311,556	-0.21(-1.11%)
Aug 04, 2010	18.70	19.15	18.57	19.05	24,595	+0.51(+2.74%)
Aug 03, 2010	18.24	18.67	17.96	18.54	23,278	+0.11(+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.