Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	26.56	27.06	26.05	27.04	829,886	+0.29(+1.08%)
Oct 28, 2010	27.40	27.68	26.18	26.75	576,468	-0.42(-1.55%)
Oct 27, 2010	26.44	27.52	26.42	27.17	906,119	+0.51(+1.91%)
Oct 25, 2010	26.00	26.90	25.86	26.66	766,884	+0.82(+3.17%)
Oct 22, 2010	25.73	25.94	25.41	25.84	521,158	+0.11(+0.43%)
Oct 21, 2010	26.11	26.30	25.52	25.73	1,125,621	-0.78(-2.94%)
Oct 20, 2010	26.99	26.99	25.89	26.51	1,167,914	-0.24(-0.90%)
Oct 19, 2010	27.51	27.94	26.35	26.75	3,064,990	-0.82(-2.97%)
Oct 18, 2010	28.90	28.90	27.53	27.57	756,461	-1.36(-4.70%)
Oct 15, 2010	29.60	29.60	28.40	28.93	1,489,726	-0.31(-1.06%)
Oct 14, 2010	28.51	29.25	28.21	29.24	877,347	+0.84(+2.96%)
Oct 13, 2010	30.37	30.37	27.85	28.40	2,912,164	-1.75(-5.80%)
Oct 12, 2010	30.50	30.58	29.10	30.15	1,758,130	-0.45(-1.47%)
Oct 11, 2010	31.26	31.62	30.51	30.60	534,446	-0.68(-2.17%)
Oct 08, 2010	29.87	31.40	29.87	31.28	1,035,418	+1.33(+4.44%)
Oct 07, 2010	30.40	30.40	29.61	29.95	937,127	-0.14(-0.47%)
Oct 06, 2010	31.11	31.11	29.90	30.09	1,096,104	-1.04(-3.34%)
Oct 05, 2010	31.53	31.89	31.01	31.13	1,076,840	-0.19(-0.61%)
Oct 04, 2010	32.06	32.07	31.25	31.32	654,264	-0.92(-2.85%)
Oct 01, 2010	33.38	33.39	31.37	32.24	736,804	-0.78(-2.36%)
Sep 30, 2010	33.20	33.99	32.94	33.02	620,375	-0.07(-0.21%)
Sep 29, 2010	34.15	34.29	32.10	33.09	1,867,669	-1.25(-3.64%)
Sep 28, 2010	33.90	34.57	33.20	34.34	622,093	+0.65(+1.93%)
Sep 27, 2010	34.27	34.27	33.34	33.69	240,727	-0.48(-1.40%)
Sep 24, 2010	33.72	34.24	33.45	34.17	190,925	+0.79(+2.37%)
Sep 23, 2010	33.50	33.89	33.30	33.38	322,017	-0.32(-0.95%)
Sep 22, 2010	34.21	34.50	33.50	33.70	417,325	-1.09(-3.13%)
Sep 21, 2010	35.22	35.40	34.55	34.79	258,306	-0.55(-1.56%)
Sep 20, 2010	35.73	35.87	34.87	35.34	516,878	-0.21(-0.59%)
Sep 17, 2010	35.33	36.09	34.97	35.55	993,045	+0.66(+1.89%)
Sep 15, 2010	34.44	35.00	34.14	34.89	412,354	+0.43(+1.25%)
Sep 14, 2010	34.05	34.54	33.95	34.46	239,695	+0.37(+1.09%)
Sep 13, 2010	34.00	34.51	33.67	34.09	284,060	+0.24(+0.71%)
Sep 10, 2010	32.63	34.08	32.52	33.85	423,617	+1.41(+4.35%)
Sep 09, 2010	33.35	33.35	32.30	32.44	502,186	-0.80(-2.41%)
Sep 08, 2010	32.81	33.42	32.78	33.24	216,985	+0.57(+1.74%)
Sep 07, 2010	33.47	33.65	32.59	32.67	351,064	+0.02(+0.06%)
Sep 03, 2010	32.29	33.37	32.03	32.65	412,663	+0.74(+2.32%)
Sep 02, 2010	31.00	32.02	31.00	31.91	339,158	+0.91(+2.94%)
Sep 01, 2010	30.45	31.10	30.20	31.00	398,838	+0.88(+2.92%)
Aug 31, 2010	29.46	30.26	29.18	30.12	582,390	+0.55(+1.86%)
Aug 30, 2010	30.09	30.17	29.52	29.57	368,317	-0.72(-2.38%)
Aug 27, 2010	29.90	30.38	29.02	30.29	362,326	+0.76(+2.57%)
Aug 26, 2010	29.87	30.11	29.39	29.53	270,336	-0.32(-1.07%)
Aug 25, 2010	28.69	29.91	28.53	29.85	555,416	+0.98(+3.39%)
Aug 24, 2010	29.95	30.00	28.76	28.87	872,163	-1.32(-4.37%)
Aug 23, 2010	31.89	31.95	30.08	30.19	484,528	-1.43(-4.52%)
Aug 20, 2010	31.61	31.89	31.44	31.62	269,802	-0.13(-0.41%)
Aug 19, 2010	32.43	32.55	31.65	31.75	276,177	-0.87(-2.67%)
Aug 18, 2010	32.86	33.18	32.47	32.62	280,490	-0.37(-1.12%)
Aug 17, 2010	32.96	33.36	32.60	32.99	330,815	+0.40(+1.23%)
Aug 16, 2010	32.26	33.35	31.77	32.59	636,890	+0.29(+0.90%)
Aug 13, 2010	32.79	33.07	32.05	32.30	472,274	-0.67(-2.03%)
Aug 12, 2010	32.74	33.83	32.48	32.97	302,253	-0.33(-0.99%)
Aug 11, 2010	34.10	34.36	32.59	33.30	502,435	-1.24(-3.59%)
Aug 10, 2010	34.86	35.01	34.42	34.54	404,109	-0.47(-1.34%)
Aug 09, 2010	35.35	35.70	34.42	35.01	672,779	-0.32(-0.91%)
Aug 06, 2010	34.70	35.45	34.70	35.33	390,199	+0.31(+0.89%)
Aug 05, 2010	36.51	36.95	34.98	35.02	855,652	-1.75(-4.76%)
Aug 04, 2010	35.35	37.29	35.35	36.77	1,457,685	+1.48(+4.19%)
Aug 03, 2010	35.86	36.42	34.41	35.29	1,590,915	+2.13(+6.42%)

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.