Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	21.36	21.55	21.30	21.33	1,383,237	-0.10(-0.45%)
Oct 28, 2010	21.63	21.82	21.14	21.42	2,095,061	-0.05(-0.24%)
Oct 27, 2010	21.43	21.55	21.19	21.47	2,077,878	-0.45(-2.04%)
Oct 25, 2010	21.85	22.00	21.74	21.92	1,348,325	+0.22(+1.03%)
Oct 22, 2010	21.63	21.72	21.52	21.70	983,084	+0.10(+0.47%)
Oct 21, 2010	21.39	21.60	21.31	21.59	1,333,990	+0.24(+1.13%)
Oct 20, 2010	20.94	21.54	20.89	21.35	1,476,411	+0.50(+2.42%)
Oct 19, 2010	20.89	21.10	20.77	20.85	1,819,061	-0.31(-1.45%)
Oct 18, 2010	20.96	21.15	20.91	21.15	1,360,951	+0.24(+1.13%)
Oct 15, 2010	21.10	21.22	20.89	20.92	882,877	-0.03(-0.12%)
Oct 14, 2010	21.05	21.20	20.78	20.94	1,207,853	-0.16(-0.75%)
Oct 13, 2010	21.08	21.37	20.98	21.10	1,371,558	+0.14(+0.67%)
Oct 12, 2010	20.91	21.06	20.75	20.96	1,814,914	+0.03(+0.15%)
Oct 11, 2010	20.88	21.15	20.85	20.93	1,163,186	+0.04(+0.18%)
Oct 08, 2010	20.89	20.96	20.75	20.89	1,293,478	-0.07(-0.33%)
Oct 07, 2010	20.93	21.16	20.91	20.96	1,317,616	+0.09(+0.43%)
Oct 06, 2010	20.82	20.92	20.62	20.87	1,622,331	+0.01(+0.03%)
Oct 05, 2010	20.95	21.03	20.68	20.87	1,889,811	+0.13(+0.65%)
Oct 04, 2010	20.39	20.73	20.39	20.73	2,690,032	+0.33(+1.62%)
Oct 01, 2010	20.40	20.49	20.22	20.40	1,993,957	+0.07(+0.33%)
Sep 30, 2010	20.33	20.46	20.13	20.33	10,092	+0.22(+1.09%)
Sep 29, 2010	20.26	20.31	19.91	20.12	1,305,942	-0.15(-0.74%)
Sep 28, 2010	20.13	20.33	19.78	20.27	9,837	+0.18(+0.91%)
Sep 27, 2010	20.38	20.38	19.95	20.08	1,501,806	-0.25(-1.24%)
Sep 24, 2010	20.07	20.38	19.98	20.33	1,065,133	+0.62(+3.12%)
Sep 23, 2010	20.07	20.11	19.66	19.72	1,038,290	-0.49(-2.42%)
Sep 22, 2010	20.38	20.47	20.06	20.21	1,037,833	-0.26(-1.26%)
Sep 21, 2010	20.83	20.86	20.42	20.47	1,037,166	-0.36(-1.72%)
Sep 20, 2010	20.25	20.86	20.25	20.82	1,017,887	+0.62(+3.08%)
Sep 17, 2010	20.20	20.33	20.11	20.20	1,215,944	-0.21(-1.02%)
Sep 15, 2010	20.27	20.47	20.17	20.41	3,058,022	+0.06(+0.31%)
Sep 14, 2010	20.47	20.54	20.34	20.35	1,302,649	-0.20(-0.98%)
Sep 13, 2010	20.44	20.62	20.35	20.55	1,127,858	+0.32(+1.58%)
Sep 10, 2010	20.04	20.32	19.96	20.23	879,710	+0.19(+0.97%)
Sep 09, 2010	20.40	20.42	19.96	20.03	1,730	-0.08(-0.37%)
Sep 08, 2010	19.98	20.22	19.94	20.11	5,078	+0.20(+1.01%)
Sep 07, 2010	20.04	20.15	19.88	19.91	191	-0.25(-1.25%)
Sep 03, 2010	20.10	20.27	19.90	20.16	1,535,770	+0.32(+1.61%)
Sep 02, 2010	19.76	19.84	19.57	19.84	9,719	+0.16(+0.80%)
Sep 01, 2010	19.37	19.76	19.00	19.68	2,808,604	+0.65(+3.43%)
Aug 31, 2010	19.02	19.17	18.74	19.03	11,624	+0.12(+0.63%)
Aug 30, 2010	19.00	19.20	18.91	18.91	1,624,503	-0.11(-0.59%)
Aug 27, 2010	19.02	19.03	18.34	19.02	1,449,529	+0.31(+1.64%)
Aug 26, 2010	18.64	18.83	18.51	18.71	2,426	+0.14(+0.74%)
Aug 25, 2010	18.31	18.64	18.12	18.58	3,466	+0.14(+0.75%)
Aug 24, 2010	18.39	18.61	18.23	18.44	240	-0.23(-1.21%)
Aug 23, 2010	18.84	18.89	18.63	18.66	719,483	-0.07(-0.37%)
Aug 20, 2010	18.86	18.91	18.58	18.73	1,435,368	-0.21(-1.09%)
Aug 19, 2010	19.33	19.33	18.81	18.94	25,208	-0.48(-2.49%)
Aug 18, 2010	19.34	19.58	19.17	19.42	7,336	+0.08(+0.39%)
Aug 17, 2010	19.29	19.50	19.15	19.35	38,518	+0.28(+1.45%)
Aug 16, 2010	18.97	19.37	18.92	19.07	1,624,775	-0.01(-0.03%)
Aug 13, 2010	19.08	19.25	18.98	19.08	1,792,580	+0.04(+0.23%)
Aug 12, 2010	19.18	19.33	18.98	19.03	1,951,268	-0.30(-1.56%)
Aug 11, 2010	19.51	19.76	19.21	19.34	23,277	-0.58(-2.93%)
Aug 10, 2010	19.93	20.07	19.67	19.92	45,830	-0.30(-1.49%)
Aug 09, 2010	20.06	20.26	19.96	20.22	768,945	+0.26(+1.29%)
Aug 06, 2010	19.96	20.03	19.60	19.96	1,186,087	-0.06(-0.31%)
Aug 05, 2010	20.16	20.34	19.97	20.03	21,919	-0.23(-1.15%)
Aug 04, 2010	20.26	20.37	20.10	20.26	8,695	+0.09(+0.47%)
Aug 03, 2010	20.28	20.38	20.13	20.16	3,466	-0.30(-1.47%)

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.