Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	30.67	30.68	29.92	30.45	8,047,818	-0.56(-1.81%)
Oct 28, 2010	32.86	31.57	29.01	31.01	28,161,616	-1.85(-5.63%)
Oct 27, 2010	32.68	34.87	32.55	32.86	9,981,216	-0.16(-0.48%)
Oct 25, 2010	34.40	34.40	32.97	33.02	4,874,523	-1.41(-4.10%)
Oct 22, 2010	33.99	34.54	33.96	34.43	2,695,679	+0.58(+1.71%)
Oct 21, 2010	34.01	34.18	33.56	33.85	3,861,509	+0.04(+0.12%)
Oct 20, 2010	34.36	34.43	33.76	33.81	4,145,153	-0.53(-1.54%)
Oct 19, 2010	34.04	35.17	33.81	34.34	7,001,468	-0.05(-0.15%)
Oct 18, 2010	34.73	34.84	34.27	34.39	3,485,163	-0.47(-1.35%)
Oct 15, 2010	35.13	35.26	34.63	34.86	2,936,976	-0.02(-0.06%)
Oct 14, 2010	35.37	35.64	34.51	34.88	4,364,309	-0.61(-1.72%)
Oct 13, 2010	34.78	35.75	34.60	35.49	6,286,212	+0.95(+2.75%)
Oct 12, 2010	36.00	36.20	33.81	34.54	25,259,108	+1.38(+4.16%)
Oct 11, 2010	33.09	33.38	32.83	33.16	2,406,564	+0.23(+0.70%)
Oct 08, 2010	32.93	33.10	31.88	32.93	3,237,432	+1.14(+3.59%)
Oct 07, 2010	31.90	32.11	31.60	31.79	1,465,920	+0.10(+0.32%)
Oct 06, 2010	32.13	32.22	31.56	31.69	2,289,626	-0.44(-1.37%)
Oct 05, 2010	31.87	32.36	31.70	32.13	3,171,825	+0.60(+1.90%)
Oct 04, 2010	31.81	31.81	31.25	31.53	2,506,396	-0.59(-1.84%)
Oct 01, 2010	32.12	32.34	31.79	32.12	2,445,138	+0.01(+0.02%)
Sep 30, 2010	32.11	32.59	31.94	32.11	4,400	-0.16(-0.49%)
Sep 29, 2010	32.74	32.86	32.19	32.27	60,000	-0.60(-1.83%)
Sep 28, 2010	31.55	32.92	31.40	32.87	4,887,302	+1.37(+4.35%)
Sep 27, 2010	31.76	32.46	31.37	31.50	2,450,251	-0.69(-2.14%)
Sep 24, 2010	32.20	32.37	31.96	32.19	2,406,164	+0.39(+1.23%)
Sep 23, 2010	31.80	32.02	31.32	31.80	354	+0.12(+0.38%)
Sep 22, 2010	31.61	31.89	31.49	31.68	2,855,089	+0.13(+0.41%)
Sep 21, 2010	31.76	31.84	31.43	31.55	3,769,442	-0.23(-0.72%)
Sep 20, 2010	31.31	31.90	31.19	31.78	3,108,380	+0.71(+2.29%)
Sep 17, 2010	31.07	31.43	31.07	31.07	3,603,585	-0.21(-0.67%)
Sep 15, 2010	30.55	31.37	30.48	31.28	2,974,297	+0.68(+2.22%)
Sep 14, 2010	30.40	30.82	30.29	30.60	1,660,860	+0.18(+0.59%)
Sep 13, 2010	30.79	30.82	30.35	30.42	2,930,197	-0.05(-0.16%)
Sep 10, 2010	30.92	30.92	30.27	30.47	1,478,925	-0.32(-1.04%)
Sep 09, 2010	30.74	31.04	30.63	30.79	2,055,764	+0.37(+1.22%)
Sep 08, 2010	29.96	30.62	29.96	30.42	1,640,230	+0.46(+1.54%)
Sep 07, 2010	30.36	30.44	29.86	29.96	457	-0.48(-1.58%)
Sep 03, 2010	30.31	30.54	30.09	30.44	1,784,484	+0.52(+1.74%)
Sep 02, 2010	29.44	29.97	29.36	29.92	2,659,389	+0.61(+2.08%)
Sep 01, 2010	29.52	29.82	29.26	29.31	3,276,336	+0.21(+0.72%)
Aug 31, 2010	29.07	29.43	28.72	29.10	39,641	+0.15(+0.52%)
Aug 30, 2010	29.56	29.65	28.94	28.95	1,854,908	-0.66(-2.23%)
Aug 27, 2010	29.61	29.68	28.70	29.61	2,152,658	+0.65(+2.24%)
Aug 26, 2010	29.44	29.65	28.88	28.96	1,924,564	-0.40(-1.36%)
Aug 25, 2010	29.36	29.44	28.88	29.36	300	-0.12(-0.41%)
Aug 24, 2010	29.34	29.64	29.16	29.48	571	-0.31(-1.04%)
Aug 23, 2010	29.21	30.12	29.21	29.79	3,466,233	+0.79(+2.72%)
Aug 20, 2010	29.20	29.32	28.79	29.00	2,244,863	-0.44(-1.49%)
Aug 19, 2010	29.68	29.68	29.21	29.44	571	-0.41(-1.37%)
Aug 18, 2010	29.92	30.23	29.55	29.85	2,100,887	-0.09(-0.30%)
Aug 17, 2010	29.75	30.14	29.51	29.94	2,804,111	+0.46(+1.56%)
Aug 16, 2010	29.23	29.52	28.97	29.48	2,939,775	+0.08(+0.27%)
Aug 13, 2010	29.40	29.71	29.30	29.40	2,275,846	-0.29(-0.98%)
Aug 12, 2010	29.43	29.73	29.03	29.69	2,868,174	-0.16(-0.54%)
Aug 11, 2010	30.64	30.85	29.74	29.85	457	-1.21(-3.90%)
Aug 10, 2010	30.86	31.29	30.65	31.06	3,460,948	-0.04(-0.13%)
Aug 09, 2010	31.23	31.46	31.03	31.10	2,341,355	-0.01(-0.03%)
Aug 06, 2010	31.11	31.11	30.49	31.11	5,056,202	+0.05(+0.16%)
Aug 05, 2010	31.34	31.55	31.02	31.06	3,254,182	-0.41(-1.30%)
Aug 04, 2010	31.45	31.59	31.25	31.47	2,728,584	+0.03(+0.10%)
Aug 03, 2010	31.78	31.78	31.35	31.44	2,569,513	-0.39(-1.23%)

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.