Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	24.00	24.35	23.93	24.01	8,065,130	+0.05(+0.23%)
Oct 28, 2010	24.49	24.49	23.74	23.95	13,104,680	-0.62(-2.54%)
Oct 27, 2010	24.26	24.62	24.26	24.58	9,033,370	+0.06(+0.25%)
Oct 25, 2010	24.41	24.85	24.33	24.52	9,932,270	+0.25(+1.03%)
Oct 22, 2010	24.40	24.52	24.11	24.26	6,181,880	-0.05(-0.23%)
Oct 21, 2010	24.04	24.62	24.04	24.32	11,448,660	+0.27(+1.11%)
Oct 20, 2010	23.71	24.16	23.48	24.05	9,216,580	+0.35(+1.46%)
Oct 19, 2010	23.36	24.06	23.25	23.70	15,935,610	+0.16(+0.68%)
Oct 18, 2010	23.49	23.68	23.42	23.55	8,129,600	+0.18(+0.75%)
Oct 15, 2010	23.37	23.56	23.10	23.37	10,995,750	+0.10(+0.45%)
Oct 14, 2010	23.08	23.43	22.93	23.27	19,474,680	+0.18(+0.77%)
Oct 13, 2010	22.30	23.14	22.28	23.09	18,799,270	+0.88(+3.94%)
Oct 12, 2010	22.16	22.27	22.00	22.21	6,981,900	-0.07(-0.33%)
Oct 11, 2010	22.23	22.42	22.11	22.29	4,559,890	+0.03(+0.12%)
Oct 08, 2010	22.26	22.30	21.93	22.26	8,620,240	+0.17(+0.78%)
Oct 07, 2010	22.47	22.50	22.07	22.09	15,790	-0.24(-1.09%)
Oct 06, 2010	22.59	22.59	22.17	22.33	8,054,690	-0.26(-1.15%)
Oct 05, 2010	22.60	22.80	22.43	22.59	7,750	+0.33(+1.46%)
Oct 04, 2010	22.56	22.72	21.90	22.26	14,599,400	-0.21(-0.95%)
Oct 01, 2010	22.48	22.60	22.27	22.48	9,571,760	+0.08(+0.35%)
Sep 30, 2010	22.38	22.63	22.28	22.40	6,770	+0.14(+0.62%)
Sep 29, 2010	22.24	22.41	22.16	22.26	12,790	-0.04(-0.17%)
Sep 28, 2010	22.26	22.34	22.04	22.30	5,440	+0.06(+0.28%)
Sep 27, 2010	22.10	22.45	22.08	22.24	9,130,620	+0.08(+0.36%)
Sep 24, 2010	22.13	22.30	21.96	22.16	11,946,920	+0.21(+0.98%)
Sep 23, 2010	21.75	22.32	21.70	21.94	10,690	+0.04(+0.18%)
Sep 22, 2010	21.62	21.99	21.41	21.90	13,082,200	+0.20(+0.94%)
Sep 21, 2010	21.84	21.94	21.47	21.70	12,250	-0.17(-0.79%)
Sep 20, 2010	21.40	21.87	21.15	21.87	17,232,020	+0.50(+2.36%)
Sep 17, 2010	21.37	21.43	21.00	21.37	18,038,230	+0.35(+1.66%)
Sep 15, 2010	20.42	21.30	20.41	21.02	45,711,748	+1.04(+5.22%)
Sep 14, 2010	19.34	20.12	19.32	19.98	109,750	+0.67(+3.48%)
Sep 13, 2010	19.67	19.67	19.10	19.30	39,156,068	-0.51(-2.58%)
Sep 10, 2010	19.27	19.83	19.25	19.81	14,931,790	+0.62(+3.21%)
Sep 09, 2010	19.70	19.71	19.12	19.20	15,970	-0.24(-1.24%)
Sep 08, 2010	19.95	20.17	19.43	19.44	6,170	-0.61(-3.05%)
Sep 07, 2010	20.46	20.59	20.00	20.05	3,420	-0.65(-3.12%)
Sep 03, 2010	20.65	20.75	20.55	20.70	6,987,950	+0.23(+1.10%)
Sep 02, 2010	20.26	20.47	20.11	20.47	14,170	+0.36(+1.82%)
Sep 01, 2010	20.10	20.30	19.95	20.11	13,208,470	+0.33(+1.67%)
Aug 31, 2010	19.78	20.24	19.71	19.78	48,970	-0.51(-2.50%)
Aug 30, 2010	20.77	20.77	20.29	20.29	5,373,050	-0.38(-1.82%)
Aug 27, 2010	20.66	20.66	20.15	20.66	5,446,970	+0.34(+1.70%)
Aug 26, 2010	20.70	20.82	20.29	20.32	5,510	-0.29(-1.43%)
Aug 25, 2010	20.14	20.77	20.11	20.61	10,900	+0.36(+1.78%)
Aug 24, 2010	20.37	20.53	20.22	20.25	41,870	-0.27(-1.31%)
Aug 23, 2010	20.83	20.85	20.47	20.52	6,292,320	-0.12(-0.57%)
Aug 20, 2010	20.83	21.04	20.48	20.64	7,898,990	-0.25(-1.21%)
Aug 19, 2010	21.27	21.40	20.86	20.89	6,480	-0.40(-1.87%)
Aug 18, 2010	21.50	21.51	21.22	21.29	3,350	-0.12(-0.55%)
Aug 17, 2010	21.12	21.50	21.06	21.40	6,250	+0.36(+1.71%)
Aug 16, 2010	20.92	21.23	20.80	21.04	6,005,350	-0.02(-0.09%)
Aug 13, 2010	21.06	21.30	21.04	21.06	8,249,560	-0.12(-0.56%)
Aug 12, 2010	20.82	21.33	20.70	21.18	11,461,440	+0.22(+1.04%)
Aug 11, 2010	21.25	21.47	20.97	20.97	16,609,920	-0.67(-3.09%)
Aug 10, 2010	21.38	21.74	21.17	21.64	2,740	+0.15(+0.68%)
Aug 09, 2010	20.96	21.51	20.82	21.49	19,631,520	+0.75(+3.60%)
Aug 06, 2010	20.74	20.80	20.00	20.74	18,456,830	+0.58(+2.87%)
Aug 05, 2010	20.39	20.54	20.11	20.16	18,691,900	-0.37(-1.79%)
Aug 04, 2010	20.26	20.54	20.00	20.53	13,670	+0.44(+2.19%)
Aug 03, 2010	19.86	20.46	19.80	20.09	18,390	-0.16(-0.79%)

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.