Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	31.62	31.86	31.18	31.76	1,068,704	+0.15(+0.47%)
Oct 28, 2010	33.04	33.04	31.02	31.61	2,181,323	-1.57(-4.73%)
Oct 27, 2010	33.08	33.31	32.74	33.18	765,928	-0.31(-0.93%)
Oct 25, 2010	33.67	33.87	33.48	33.49	784,952	-0.03(-0.09%)
Oct 22, 2010	33.50	33.53	33.25	33.52	513,480	+0.02(+0.06%)
Oct 21, 2010	33.76	33.92	33.21	33.50	723,312	-0.12(-0.36%)
Oct 20, 2010	33.44	33.82	33.36	33.62	871,947	+0.23(+0.69%)
Oct 19, 2010	33.48	33.65	33.16	33.39	739,691	-0.42(-1.24%)
Oct 18, 2010	33.86	33.95	33.62	33.81	707,098	+0.01(+0.03%)
Oct 15, 2010	33.96	34.07	33.56	33.80	919,126	+0.20(+0.60%)
Oct 14, 2010	33.90	33.90	33.28	33.60	1,078,853	-0.30(-0.88%)
Oct 13, 2010	33.89	34.25	33.73	33.90	871,903	+0.19(+0.56%)
Oct 12, 2010	33.55	33.89	33.26	33.71	671,651	+0.09(+0.27%)
Oct 11, 2010	33.50	33.81	33.37	33.62	922,819	+0.10(+0.30%)
Oct 08, 2010	33.52	33.75	33.03	33.52	1,205,992	+0.41(+1.24%)
Oct 07, 2010	33.20	33.25	32.91	33.11	3,501	-0.01(-0.03%)
Oct 06, 2010	33.22	33.40	32.89	33.12	848,635	+0.00(+0.00%)
Oct 05, 2010	32.49	33.32	32.48	33.12	19,225	+0.91(+2.83%)
Oct 04, 2010	31.92	32.28	31.81	32.21	1,488,777	+0.25(+0.78%)
Oct 01, 2010	31.96	32.09	31.79	31.96	533,647	+0.21(+0.67%)
Sep 30, 2010	31.75	32.00	31.54	31.75	28,418	-0.09(-0.29%)
Sep 29, 2010	31.76	31.92	31.53	31.84	594,906	+0.00(+0.00%)
Sep 28, 2010	31.57	31.88	31.15	31.84	10,656	+0.28(+0.89%)
Sep 27, 2010	31.42	31.58	31.29	31.56	775,317	+0.09(+0.29%)
Sep 24, 2010	31.18	31.57	31.13	31.47	767,984	+0.68(+2.21%)
Sep 23, 2010	30.89	31.17	30.74	30.79	2,792	-0.31(-1.00%)
Sep 22, 2010	31.05	31.43	31.04	31.10	474,903	-0.02(-0.06%)
Sep 21, 2010	31.25	31.42	31.03	31.12	7,406	-0.10(-0.32%)
Sep 20, 2010	31.18	31.25	30.58	31.22	668,482	+0.15(+0.48%)
Sep 17, 2010	31.07	31.29	31.00	31.07	822,667	-0.02(-0.06%)
Sep 15, 2010	30.83	31.11	30.61	31.09	640,964	+0.20(+0.65%)
Sep 14, 2010	30.93	31.06	30.79	30.89	982	+0.03(+0.10%)
Sep 13, 2010	30.90	31.02	30.78	30.86	647,063	+0.16(+0.52%)
Sep 10, 2010	30.32	30.81	30.27	30.70	885,592	+0.46(+1.52%)
Sep 09, 2010	30.60	30.60	29.92	30.24	4,637	+0.05(+0.17%)
Sep 08, 2010	30.31	30.55	30.16	30.19	4,185	-0.13(-0.43%)
Sep 07, 2010	30.52	30.64	30.29	30.32	2,112	-0.40(-1.30%)
Sep 03, 2010	30.50	30.74	30.37	30.72	606,410	+0.42(+1.39%)
Sep 02, 2010	29.69	30.38	29.69	30.30	3,433	+0.57(+1.92%)
Sep 01, 2010	29.20	29.78	29.20	29.73	942,040	+0.91(+3.16%)
Aug 31, 2010	28.80	29.19	28.54	28.82	11,373	-0.04(-0.14%)
Aug 30, 2010	29.35	29.38	28.82	28.86	525,323	-0.53(-1.80%)
Aug 27, 2010	29.38	29.50	28.73	29.39	837,073	+0.51(+1.77%)
Aug 26, 2010	28.83	29.20	28.78	28.88	818	+0.23(+0.80%)
Aug 25, 2010	28.37	28.76	28.06	28.65	2,254	+0.10(+0.35%)
Aug 24, 2010	28.69	28.82	28.39	28.55	5,649	-0.43(-1.48%)
Aug 23, 2010	29.61	29.65	28.98	28.98	707,316	-0.46(-1.56%)
Aug 20, 2010	29.23	29.50	29.22	29.44	692,833	-0.03(-0.10%)
Aug 19, 2010	29.80	29.90	29.22	29.47	2,708	-0.48(-1.60%)
Aug 18, 2010	30.26	30.26	29.66	29.95	3,016	-0.46(-1.51%)
Aug 17, 2010	29.47	30.50	29.38	30.41	1,812	+1.23(+4.22%)
Aug 16, 2010	28.87	29.34	28.68	29.18	651,138	+0.21(+0.72%)
Aug 13, 2010	28.97	29.24	28.75	28.97	633,543	+0.06(+0.21%)
Aug 12, 2010	28.50	29.03	28.50	28.91	674,238	+0.08(+0.28%)
Aug 11, 2010	29.23	29.23	28.74	28.83	868,256	-0.92(-3.09%)
Aug 10, 2010	29.73	30.00	29.51	29.75	4,748	-0.25(-0.83%)
Aug 09, 2010	29.67	30.21	29.67	30.00	703,417	+0.43(+1.45%)
Aug 06, 2010	29.57	29.77	29.20	29.57	955,703	-0.10(-0.34%)
Aug 05, 2010	29.79	29.87	29.35	29.67	1,533,258	-0.24(-0.80%)
Aug 04, 2010	30.10	30.22	29.78	29.91	7,269	-0.18(-0.60%)
Aug 03, 2010	30.17	30.37	30.05	30.09	10,446	-0.21(-0.69%)

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.