Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	35.02	35.56	34.81	35.43	3,832,043	+0.37(+1.04%)
Oct 28, 2010	35.07	35.40	34.74	35.06	2,078,633	+0.19(+0.55%)
Oct 27, 2010	34.71	35.10	34.52	34.87	2,499,671	-0.19(-0.53%)
Oct 25, 2010	35.33	35.40	35.06	35.06	4,593,912	-0.13(-0.36%)
Oct 22, 2010	35.26	35.50	34.92	35.19	5,272,987	+1.40(+4.16%)
Oct 21, 2010	34.06	34.33	33.67	33.78	3,579,740	-0.11(-0.32%)
Oct 20, 2010	33.20	34.10	33.03	33.89	2,480,606	+0.71(+2.13%)
Oct 19, 2010	33.33	33.72	32.92	33.19	2,647,970	-0.74(-2.17%)
Oct 18, 2010	33.67	34.02	33.51	33.92	2,830,019	+0.35(+1.03%)
Oct 15, 2010	33.95	33.95	33.44	33.58	2,333,416	-0.09(-0.27%)
Oct 14, 2010	33.96	34.27	33.45	33.67	2,731,229	-0.33(-0.96%)
Oct 13, 2010	33.65	34.25	33.50	33.99	4,216,072	+0.58(+1.73%)
Oct 12, 2010	33.17	33.52	32.92	33.42	3,003,306	+0.26(+0.79%)
Oct 11, 2010	32.82	33.25	32.66	33.15	3,160,416	+0.06(+0.19%)
Oct 08, 2010	32.39	33.19	32.18	33.09	3,412,075	+0.29(+0.90%)
Oct 07, 2010	33.47	33.47	32.70	32.79	3,510,786	-0.53(-1.60%)
Oct 06, 2010	33.24	33.47	32.93	33.33	3,930,782	+0.04(+0.13%)
Oct 05, 2010	32.36	33.37	31.92	33.28	3,531,618	+1.37(+4.30%)
Oct 04, 2010	32.21	32.45	31.63	31.91	2,184,916	-0.36(-1.11%)
Oct 01, 2010	32.49	32.76	31.97	32.27	2,705,392	+0.18(+0.55%)
Sep 30, 2010	32.04	32.40	31.92	32.09	3,966,241	+0.27(+0.86%)
Sep 29, 2010	31.99	32.05	31.54	31.82	1,961,621	-0.29(-0.92%)
Sep 28, 2010	32.19	32.29	31.61	32.12	2,870,302	+0.08(+0.26%)
Sep 27, 2010	32.39	32.47	31.99	32.03	1,945,327	-0.26(-0.79%)
Sep 24, 2010	31.30	32.31	31.26	32.29	3,355,768	+1.39(+4.50%)
Sep 23, 2010	31.41	31.54	30.86	30.90	3,802,448	-0.82(-2.59%)
Sep 22, 2010	32.14	32.47	31.58	31.72	2,058,844	-0.43(-1.34%)
Sep 21, 2010	32.70	32.83	32.04	32.15	3,359,158	-0.56(-1.72%)
Sep 20, 2010	31.92	32.78	31.82	32.71	2,919,366	+0.88(+2.76%)
Sep 17, 2010	31.97	32.04	31.43	31.83	3,573,321	+0.09(+0.28%)
Sep 15, 2010	31.73	31.76	31.26	31.74	4,611,708	-0.21(-0.66%)
Sep 14, 2010	31.81	32.04	31.53	31.95	2,889,312	-0.02(-0.06%)
Sep 13, 2010	31.66	31.99	31.61	31.97	4,311,504	+0.81(+2.59%)
Sep 10, 2010	30.98	31.20	30.82	31.17	2,323,296	+0.18(+0.58%)
Sep 09, 2010	30.84	31.01	30.52	30.99	3,393,262	+0.60(+1.97%)
Sep 08, 2010	30.03	30.53	30.03	30.39	2,836,959	+0.48(+1.60%)
Sep 07, 2010	30.38	30.38	29.85	29.91	2,196,573	-0.75(-2.43%)
Sep 03, 2010	30.18	30.71	30.18	30.66	3,264,354	+0.92(+3.09%)
Sep 02, 2010	29.51	29.76	29.27	29.74	3,476,072	+0.40(+1.37%)
Sep 01, 2010	28.55	29.34	28.34	29.34	6,217,556	+1.42(+5.09%)
Aug 31, 2010	27.74	28.26	27.60	27.91	4,318,806	+0.01(+0.02%)
Aug 30, 2010	28.74	28.75	27.88	27.91	4,775,554	-0.93(-3.23%)
Aug 27, 2010	28.21	28.84	27.79	28.84	6,071,579	+0.80(+2.86%)
Aug 26, 2010	28.86	29.01	28.03	28.04	5,237,229	-0.71(-2.48%)
Aug 25, 2010	28.39	28.88	28.11	28.75	3,611,241	+0.16(+0.56%)
Aug 24, 2010	28.94	28.94	28.46	28.59	3,632,732	-0.62(-2.14%)
Aug 23, 2010	29.48	29.57	29.21	29.21	1,983,769	-0.17(-0.56%)
Aug 20, 2010	29.07	29.49	28.86	29.38	3,625,961	+0.28(+0.96%)
Aug 19, 2010	30.03	30.20	29.09	29.10	4,032,003	-1.17(-3.87%)
Aug 18, 2010	30.35	30.47	29.94	30.27	2,320,849	-0.16(-0.52%)
Aug 17, 2010	29.75	30.58	29.67	30.43	3,453,730	+0.98(+3.31%)
Aug 16, 2010	29.39	29.76	29.16	29.46	2,611,865	-0.13(-0.43%)
Aug 13, 2010	29.55	29.78	29.48	29.58	3,079,165	-0.06(-0.19%)
Aug 12, 2010	29.74	29.87	29.54	29.64	4,883,888	-0.46(-1.52%)
Aug 11, 2010	30.92	30.94	30.09	30.10	5,577,448	-1.24(-3.97%)
Aug 10, 2010	31.55	31.61	31.04	31.34	3,885,434	-0.47(-1.46%)
Aug 09, 2010	31.55	32.12	31.39	31.81	3,393,341	+0.41(+1.30%)
Aug 06, 2010	31.78	32.02	30.85	31.40	4,207,026	-0.69(-2.15%)
Aug 05, 2010	31.66	32.14	31.48	32.09	3,234,660	+0.12(+0.38%)
Aug 04, 2010	31.84	32.03	31.59	31.97	2,135,189	+0.29(+0.91%)
Aug 03, 2010	31.89	31.98	31.47	31.68	3,705,325	-0.20(-0.64%)

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.