Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	39.51	39.56	38.25	38.26	3,877,357	-1.29(-3.26%)
Oct 28, 2010	38.89	39.87	38.80	39.55	4,908,738	+1.91(+5.07%)
Oct 27, 2010	37.10	37.85	37.05	37.64	2,793,546	-0.25(-0.66%)
Oct 25, 2010	38.17	38.43	37.82	37.89	2,275,693	+0.13(+0.33%)
Oct 22, 2010	38.12	38.41	37.69	37.77	2,475,981	-0.24(-0.62%)
Oct 21, 2010	38.21	38.57	37.72	38.00	2,440,139	+0.07(+0.18%)
Oct 20, 2010	37.52	38.25	37.46	37.94	2,399,259	+0.44(+1.18%)
Oct 19, 2010	37.55	38.27	37.28	37.49	3,358,469	-0.56(-1.46%)
Oct 18, 2010	37.02	38.09	36.84	38.05	2,119,196	+1.09(+2.94%)
Oct 15, 2010	37.49	37.55	36.74	36.96	3,728,698	-0.23(-0.62%)
Oct 14, 2010	36.95	37.49	36.74	37.19	3,020,611	+0.08(+0.22%)
Oct 13, 2010	37.18	37.60	36.98	37.11	3,246,988	+0.13(+0.34%)
Oct 12, 2010	36.70	37.03	36.41	36.98	2,796,339	+0.19(+0.52%)
Oct 11, 2010	36.92	37.02	36.61	36.79	2,361,994	-0.17(-0.46%)
Oct 08, 2010	36.96	37.14	36.40	36.96	4,149,519	-0.05(-0.14%)
Oct 07, 2010	37.15	37.49	36.80	37.01	2,999,713	-0.12(-0.32%)
Oct 06, 2010	36.60	37.14	36.41	37.13	3,498,064	+0.50(+1.37%)
Oct 05, 2010	35.77	36.80	35.20	36.63	3,893,435	+1.19(+3.36%)
Oct 04, 2010	35.23	35.58	34.81	35.44	3,263,840	+0.08(+0.23%)
Oct 01, 2010	35.35	35.59	34.89	35.35	2,573,699	+0.32(+0.90%)
Sep 30, 2010	35.03	36.12	35.03	35.04	16,823	-0.43(-1.22%)
Sep 29, 2010	35.09	35.61	34.92	35.47	2,856,842	+0.17(+0.48%)
Sep 28, 2010	35.09	35.36	34.40	35.30	18,983	+0.46(+1.32%)
Sep 27, 2010	34.96	35.10	34.61	34.84	2,243,091	-0.13(-0.36%)
Sep 24, 2010	34.36	35.10	34.35	34.97	2,599,774	+1.03(+3.03%)
Sep 23, 2010	33.94	34.41	33.87	33.94	228	-0.50(-1.44%)
Sep 22, 2010	35.27	35.70	34.42	34.44	3,993,306	-1.04(-2.94%)
Sep 21, 2010	35.68	35.94	35.36	35.48	2,995,601	-0.33(-0.93%)
Sep 20, 2010	35.43	35.91	35.33	35.81	2,184,598	+0.56(+1.60%)
Sep 17, 2010	35.25	35.57	35.11	35.25	3,150,341	+0.16(+0.44%)
Sep 15, 2010	35.01	35.24	34.90	35.10	4,101,682	-0.28(-0.80%)
Sep 14, 2010	35.49	35.74	35.22	35.38	2,941,445	-0.30(-0.85%)
Sep 13, 2010	35.52	35.69	35.38	35.68	3,096,705	+0.73(+2.10%)
Sep 10, 2010	35.06	35.06	34.60	34.95	2,403,885	-0.01(-0.04%)
Sep 09, 2010	35.37	35.45	34.71	34.96	3,342	+0.18(+0.51%)
Sep 08, 2010	34.44	35.25	34.41	34.78	2,367,124	+0.41(+1.18%)
Sep 07, 2010	34.57	34.74	34.09	34.38	370	-0.58(-1.65%)
Sep 03, 2010	34.53	34.99	34.36	34.95	4,201,354	+0.78(+2.27%)
Sep 02, 2010	33.79	34.21	33.78	34.18	139	+0.31(+0.92%)
Sep 01, 2010	32.73	33.91	32.73	33.87	5,465,816	+1.67(+5.17%)
Aug 31, 2010	32.17	32.36	31.57	32.20	9,231	+0.16(+0.51%)
Aug 30, 2010	32.18	32.43	31.96	32.04	5,276,626	+0.73(+2.34%)
Aug 27, 2010	32.36	32.36	30.97	31.31	3,822,042	+0.07(+0.24%)
Aug 26, 2010	31.73	31.90	31.09	31.23	4,683	-0.27(-0.87%)
Aug 25, 2010	31.07	31.66	30.20	31.51	4,729,085	+0.27(+0.88%)
Aug 24, 2010	31.48	32.01	31.22	31.23	463	-0.76(-2.36%)
Aug 23, 2010	31.94	32.29	31.86	31.99	2,601,224	+0.06(+0.19%)
Aug 20, 2010	31.86	32.10	31.30	31.93	3,732,898	-0.24(-0.74%)
Aug 19, 2010	32.90	33.14	32.14	32.16	463	-0.94(-2.84%)
Aug 18, 2010	32.90	33.36	32.61	33.10	4,125,594	+0.15(+0.45%)
Aug 17, 2010	31.89	33.02	31.74	32.96	4,383,018	+1.47(+4.65%)
Aug 16, 2010	31.03	31.73	30.90	31.49	2,691,345	+0.25(+0.81%)
Aug 13, 2010	31.24	32.02	31.22	31.24	3,162,674	-0.42(-1.33%)
Aug 12, 2010	31.29	31.88	31.22	31.66	4,600,104	-0.21(-0.65%)
Aug 11, 2010	32.10	32.36	31.83	31.87	370	-0.87(-2.65%)
Aug 10, 2010	32.21	32.92	31.76	32.73	3,939,318	+0.22(+0.68%)
Aug 09, 2010	32.09	32.65	31.90	32.51	2,651,767	+0.72(+2.26%)
Aug 06, 2010	31.79	31.99	31.28	31.79	3,344,693	-0.33(-1.04%)
Aug 05, 2010	31.75	32.16	31.51	32.13	2,322,788	+0.13(+0.39%)
Aug 04, 2010	31.68	32.04	31.44	32.00	2,454,248	+0.44(+1.38%)
Aug 03, 2010	32.07	32.09	31.37	31.56	6,719	-0.58(-1.81%)

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.