Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	35.48	36.17	35.44	35.88	1,311,916	+0.29(+0.81%)
Oct 28, 2010	35.57	35.67	35.34	35.59	1,190,358	+0.18(+0.49%)
Oct 27, 2010	35.44	35.73	35.20	35.41	1,608,196	-0.48(-1.32%)
Oct 25, 2010	36.02	36.18	35.77	35.88	1,198,058	+0.06(+0.17%)
Oct 22, 2010	35.95	36.04	35.77	35.83	1,597,940	-0.13(-0.38%)
Oct 21, 2010	36.07	36.48	35.47	35.96	2,204,244	-0.17(-0.47%)
Oct 20, 2010	35.63	36.23	35.34	36.13	2,019,194	+0.52(+1.45%)
Oct 19, 2010	35.90	36.07	35.45	35.62	1,815,226	-0.60(-1.66%)
Oct 18, 2010	36.10	36.30	35.47	36.22	2,712,246	+0.07(+0.18%)
Oct 15, 2010	36.05	36.25	35.81	36.15	1,730,876	+0.33(+0.92%)
Oct 14, 2010	35.52	36.02	35.40	35.82	1,737,344	+0.41(+1.16%)
Oct 13, 2010	35.45	35.56	35.33	35.41	2,657,178	-0.01(-0.01%)
Oct 12, 2010	35.27	35.73	35.25	35.41	2,778,262	-0.55(-1.53%)
Oct 11, 2010	36.06	36.07	35.61	35.97	2,068,912	-0.10(-0.29%)
Oct 08, 2010	36.07	36.16	35.79	36.07	2,263,426	+0.27(+0.74%)
Oct 07, 2010	34.80	35.96	34.80	35.80	3,964,792	+1.04(+2.99%)
Oct 06, 2010	34.56	34.84	34.50	34.77	2,315,340	+0.16(+0.46%)
Oct 05, 2010	34.43	34.70	34.19	34.60	2,813,616	+0.48(+1.42%)
Oct 04, 2010	34.44	34.44	33.94	34.12	1,810,658	-0.32(-0.91%)
Oct 01, 2010	34.44	34.98	34.30	34.44	2,566,280	-0.08(-0.24%)
Sep 30, 2010	34.51	34.71	34.28	34.52	6,262	+0.04(+0.12%)
Sep 29, 2010	34.20	34.70	34.08	34.48	4,090,404	+0.23(+0.69%)
Sep 28, 2010	33.77	34.27	33.66	34.24	2,274,132	+0.55(+1.63%)
Sep 27, 2010	33.84	33.95	33.68	33.69	1,726,596	-0.12(-0.37%)
Sep 24, 2010	33.42	34.23	33.39	33.81	2,474,448	+0.67(+2.02%)
Sep 23, 2010	32.80	33.55	32.56	33.15	2,198,626	+0.10(+0.30%)
Sep 22, 2010	33.22	33.22	32.88	33.05	1,412,184	-0.23(-0.68%)
Sep 21, 2010	33.06	33.72	32.94	33.27	2,550,148	+0.28(+0.83%)
Sep 20, 2010	32.61	33.09	32.53	32.99	1,048,172	+0.53(+1.63%)
Sep 17, 2010	32.47	32.70	32.30	32.47	1,528,554	-0.16(-0.51%)
Sep 15, 2010	31.68	32.63	31.67	32.63	2,555,014	+1.03(+3.26%)
Sep 14, 2010	32.23	32.38	31.53	31.60	3,421,564	-0.69(-2.14%)
Sep 13, 2010	32.67	32.80	32.12	32.29	1,419,516	-0.23(-0.71%)
Sep 10, 2010	32.45	32.62	32.33	32.52	786,056	+0.07(+0.22%)
Sep 09, 2010	32.59	32.69	32.42	32.45	1,305,440	+0.13(+0.40%)
Sep 08, 2010	32.20	32.42	32.09	32.32	1,143,814	+0.05(+0.17%)
Sep 07, 2010	32.11	32.63	31.91	32.27	220	+0.12(+0.36%)
Sep 03, 2010	32.10	32.25	32.00	32.15	1,934,992	+0.15(+0.48%)
Sep 02, 2010	32.09	32.16	31.71	32.00	2,543,816	+0.05(+0.17%)
Sep 01, 2010	32.52	32.73	31.81	31.94	3,146,030	-0.25(-0.76%)
Aug 31, 2010	32.16	32.52	32.13	32.19	16,520	-0.48(-1.48%)
Aug 30, 2010	32.67	32.90	32.60	32.67	1,714,938	-0.05(-0.15%)
Aug 27, 2010	32.72	32.77	32.09	32.72	1,859,964	+0.67(+2.09%)
Aug 26, 2010	32.51	32.51	31.87	32.05	1,708,302	-0.33(-1.02%)
Aug 25, 2010	31.96	32.62	31.93	32.38	2,140,652	+0.28(+0.87%)
Aug 24, 2010	31.93	32.26	31.82	32.10	276	+0.02(+0.08%)
Aug 23, 2010	32.05	32.30	31.98	32.08	981,222	+0.17(+0.52%)
Aug 20, 2010	31.61	31.98	31.56	31.91	1,026,906	+0.07(+0.24%)
Aug 19, 2010	32.33	32.34	31.60	31.84	276	-0.48(-1.49%)
Aug 18, 2010	32.31	32.45	32.20	32.31	1,408,510	-0.07(-0.20%)
Aug 17, 2010	32.23	32.56	32.23	32.38	1,610,394	+0.23(+0.72%)
Aug 16, 2010	31.84	32.25	31.75	32.15	1,355,616	+0.11(+0.34%)
Aug 13, 2010	32.04	32.14	31.79	32.04	1,305,764	+0.14(+0.45%)
Aug 12, 2010	31.20	31.96	31.11	31.89	1,636,776	+0.37(+1.17%)
Aug 11, 2010	31.44	31.62	31.27	31.52	220	-0.30(-0.94%)
Aug 10, 2010	31.39	31.97	31.39	31.82	1,799,304	+0.02(+0.06%)
Aug 09, 2010	31.84	32.04	31.61	31.80	1,645,610	-0.00(-0.02%)
Aug 06, 2010	31.81	31.87	31.27	31.81	2,025,232	+0.21(+0.68%)
Aug 05, 2010	30.65	31.96	30.65	31.59	3,276,048	+0.79(+2.56%)
Aug 04, 2010	30.66	30.92	30.40	30.80	2,296,864	+0.25(+0.83%)
Aug 03, 2010	29.23	31.22	29.23	30.55	7,352,042	+1.61(+5.54%)

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.