Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	33.72	34.04	33.58	34.03	11,694,438	+0.20(+0.58%)
Oct 28, 2010	33.58	34.13	33.54	33.83	17,972,474	+0.44(+1.33%)
Oct 27, 2010	32.58	33.48	32.52	33.39	19,027,476	+1.13(+3.51%)
Oct 25, 2010	32.08	32.57	31.91	32.26	16,533,961	+0.22(+0.69%)
Oct 22, 2010	33.16	33.23	31.98	32.03	21,112,506	-1.02(-3.08%)
Oct 21, 2010	32.63	33.12	32.52	33.05	15,252,384	+0.44(+1.36%)
Oct 20, 2010	32.42	32.78	32.30	32.61	11,251,118	+0.35(+1.07%)
Oct 19, 2010	32.33	33.13	32.13	32.26	22,051,800	-0.20(-0.61%)
Oct 18, 2010	32.02	32.49	31.80	32.46	12,213,248	+0.38(+1.18%)
Oct 15, 2010	32.62	32.67	32.03	32.08	18,135,104	-0.29(-0.89%)
Oct 14, 2010	32.11	32.51	32.02	32.37	17,839,382	+0.15(+0.46%)
Oct 13, 2010	31.94	32.72	31.80	32.22	23,760,846	+0.59(+1.87%)
Oct 12, 2010	31.14	31.81	31.11	31.63	24,353,908	+0.49(+1.58%)
Oct 11, 2010	31.33	31.56	31.11	31.14	13,296,799	-0.04(-0.13%)
Oct 08, 2010	31.18	31.33	30.85	31.18	16,253,256	+0.14(+0.45%)
Oct 07, 2010	31.34	31.34	31.00	31.04	8,577	-0.16(-0.53%)
Oct 06, 2010	31.57	31.75	31.12	31.20	25,649,134	-0.07(-0.21%)
Oct 05, 2010	32.10	32.13	30.49	31.27	417,388	-0.63(-1.97%)
Oct 04, 2010	33.97	34.14	31.60	31.90	47,099,592	-2.23(-6.53%)
Oct 01, 2010	34.13	34.77	33.94	34.13	13,064,185	-0.21(-0.60%)
Sep 30, 2010	34.33	35.53	34.29	34.34	43,725	-0.80(-2.27%)
Sep 29, 2010	35.53	35.89	34.95	35.13	31,615	-0.56(-1.56%)
Sep 28, 2010	35.53	35.84	35.09	35.69	72,003	+0.20(+0.58%)
Sep 27, 2010	35.33	35.78	34.91	35.49	11,351,103	+0.25(+0.72%)
Sep 24, 2010	35.05	35.31	34.87	35.23	12,425,315	+0.63(+1.82%)
Sep 23, 2010	34.60	35.13	34.48	34.60	1,062	-0.35(-1.01%)
Sep 22, 2010	34.73	35.23	34.44	34.95	13,915,681	+0.01(+0.02%)
Sep 21, 2010	35.26	35.44	34.85	34.95	10,404	-0.28(-0.79%)
Sep 20, 2010	33.95	35.36	33.95	35.22	14,485,013	+1.43(+4.23%)
Sep 17, 2010	33.79	33.88	33.21	33.79	35,676,824	+0.42(+1.27%)
Sep 15, 2010	32.76	33.44	32.51	33.37	9,784,606	+0.38(+1.16%)
Sep 14, 2010	33.46	33.61	32.81	32.99	131,072	-0.69(-2.04%)
Sep 13, 2010	33.29	33.83	33.21	33.67	9,939,167	+0.84(+2.56%)
Sep 10, 2010	33.26	33.26	32.67	32.83	9,045,658	-0.41(-1.23%)
Sep 09, 2010	33.29	33.54	32.73	33.24	12,333	+0.51(+1.55%)
Sep 08, 2010	32.95	33.21	32.48	32.73	115,044	-0.02(-0.05%)
Sep 07, 2010	33.88	33.93	32.71	32.75	67,356	-1.40(-4.09%)
Sep 03, 2010	33.74	34.17	33.67	34.15	13,328,201	+0.75(+2.25%)
Sep 02, 2010	33.71	33.72	32.72	33.39	45,528	-0.16(-0.46%)
Sep 01, 2010	33.12	33.78	32.95	33.55	9,383,901	+1.07(+3.29%)
Aug 31, 2010	32.45	32.99	32.24	32.48	40,588	-0.13(-0.40%)
Aug 30, 2010	33.24	33.43	32.60	32.61	7,902,444	-0.02(-0.08%)
Aug 27, 2010	32.63	33.44	32.32	32.63	9,164,882	-0.12(-0.37%)
Aug 26, 2010	32.82	32.99	32.23	32.76	8,469,785	+0.25(+0.75%)
Aug 25, 2010	32.18	32.63	31.97	32.51	4,727	+0.19(+0.58%)
Aug 24, 2010	32.45	32.66	32.05	32.32	66,174	-0.51(-1.57%)
Aug 23, 2010	33.45	33.45	32.81	32.84	6,311,740	-0.46(-1.37%)
Aug 20, 2010	33.49	33.55	32.72	33.30	9,644,455	-0.16(-0.49%)
Aug 19, 2010	33.86	33.93	33.41	33.46	37,792	-0.60(-1.75%)
Aug 18, 2010	34.09	34.22	33.59	34.06	6,357	-0.04(-0.12%)
Aug 17, 2010	34.21	34.32	33.88	34.10	39,482	+0.16(+0.48%)
Aug 16, 2010	33.93	34.28	33.72	33.93	8,760,241	-0.16(-0.46%)
Aug 13, 2010	34.09	34.57	34.08	34.09	7,899,895	-0.34(-1.00%)
Aug 12, 2010	34.73	35.09	34.35	34.43	10,620,779	-0.66(-1.89%)
Aug 11, 2010	35.38	35.44	35.00	35.09	52,590	-0.22(-0.62%)
Aug 10, 2010	35.31	36.12	35.20	35.31	122	-0.42(-1.19%)
Aug 09, 2010	35.79	35.98	35.43	35.74	6,224,826	+0.20(+0.57%)
Aug 06, 2010	35.53	35.53	34.71	35.53	9,857,708	+0.23(+0.65%)
Aug 05, 2010	35.76	35.94	35.04	35.31	15,206,557	-0.73(-2.02%)
Aug 04, 2010	36.56	36.79	35.61	36.03	27,296	-0.40(-1.10%)
Aug 03, 2010	36.63	36.76	36.28	36.43	58,036	-0.32(-0.87%)

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.