Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.24	32.51	31.98	32.24	435	+0.27(+0.84%)
Aug 30, 2010	32.40	32.46	31.95	31.97	141,884	-0.58(-1.77%)
Aug 27, 2010	32.54	32.60	31.79	32.54	123,924	+0.72(+2.26%)
Aug 26, 2010	32.34	32.34	31.69	31.83	204,438	-0.31(-0.98%)
Aug 25, 2010	31.90	32.15	31.61	32.14	181,150	-0.10(-0.30%)
Aug 24, 2010	32.36	32.44	32.03	32.24	163,743	-0.55(-1.67%)
Aug 23, 2010	33.28	33.28	32.69	32.78	79,168	-0.35(-1.06%)
Aug 20, 2010	33.00	33.19	32.83	33.13	52,034	-0.04(-0.14%)
Aug 19, 2010	33.48	33.54	32.97	33.18	119,765	-0.36(-1.07%)
Aug 18, 2010	33.60	33.60	33.26	33.54	100,229	+0.02(+0.04%)
Aug 17, 2010	33.51	33.67	33.36	33.52	133,537	+0.45(+1.36%)
Aug 16, 2010	32.69	33.11	32.69	33.07	71,672	+0.38(+1.17%)
Aug 13, 2010	32.69	32.87	32.63	32.69	81,639	+0.00(+0.00%)
Aug 12, 2010	32.18	32.72	32.17	32.69	272,216	+0.03(+0.09%)
Aug 11, 2010	32.95	32.96	32.54	32.66	167,460	-1.15(-3.41%)
Aug 10, 2010	33.49	33.92	33.46	33.81	106,116	-0.40(-1.16%)
Aug 09, 2010	34.27	34.41	34.15	34.21	432,008	+0.08(+0.24%)
Aug 06, 2010	34.13	34.19	33.78	34.13	93,998	-0.06(-0.17%)
Aug 05, 2010	34.03	34.25	33.95	34.19	110,807	-0.22(-0.65%)
Aug 04, 2010	34.37	34.46	34.09	34.41	109,038	+0.22(+0.63%)
Aug 03, 2010	34.21	34.44	34.03	34.20	179,509	-0.34(-0.97%)
Aug 02, 2010	34.05	34.57	34.05	34.53	337,639	+1.04(+3.10%)
Jul 30, 2010	33.49	33.71	32.98	33.49	116,507	+0.08(+0.25%)
Jul 29, 2010	33.72	33.78	33.18	33.41	189,532	+0.01(+0.04%)
Jul 28, 2010	33.28	33.49	33.13	33.40	59,212	+0.09(+0.27%)
Jul 27, 2010	33.52	33.66	33.19	33.31	124,150	-0.13(-0.38%)
Jul 26, 2010	33.22	33.44	33.12	33.43	114,275	+0.00(+0.00%)
Jul 23, 2010	32.94	33.43	32.82	33.43	93,926	+0.34(+1.04%)
Jul 22, 2010	32.86	33.22	32.86	33.09	152,565	+0.80(+2.48%)
Jul 21, 2010	32.75	32.75	32.05	32.29	110,053	-0.16(-0.48%)
Jul 20, 2010	31.47	32.46	31.47	32.45	101,024	+0.71(+2.24%)
Jul 19, 2010	31.56	31.81	31.35	31.74	89,676	+0.37(+1.17%)
Jul 16, 2010	31.37	31.77	31.21	31.37	92,721	-0.63(-1.96%)
Jul 15, 2010	32.28	32.32	31.70	32.00	103,665	-0.41(-1.27%)
Jul 14, 2010	32.16	32.45	32.10	32.41	140,265	-0.12(-0.37%)
Jul 13, 2010	32.66	32.78	32.36	32.53	301,380	+0.24(+0.74%)
Jul 12, 2010	32.48	32.48	31.94	32.29	134,136	-0.11(-0.35%)
Jul 09, 2010	32.40	32.40	31.84	32.40	164,179	+0.55(+1.71%)
Jul 08, 2010	31.73	31.89	31.42	31.86	151,498	+0.12(+0.38%)
Jul 07, 2010	30.96	31.74	30.96	31.74	180,561	+0.64(+2.06%)
Jul 06, 2010	31.34	31.62	30.89	31.10	117,409	+0.39(+1.25%)
Jul 02, 2010	30.71	30.93	30.52	30.71	196,407	+0.02(+0.07%)
Jul 01, 2010	30.58	30.76	30.08	30.69	445,482	+0.03(+0.10%)
Jun 30, 2010	30.89	31.20	30.65	30.66	514,978	-0.03(-0.10%)
Jun 29, 2010	31.16	31.55	30.61	30.69	712,985	-1.65(-5.11%)
Jun 25, 2010	32.34	32.51	31.95	32.34	75,292	+0.31(+0.98%)
Jun 24, 2010	32.47	32.47	31.95	32.03	203,250	-0.67(-2.04%)
Jun 23, 2010	32.12	32.84	32.12	32.69	690,769	+0.70(+2.18%)
Jun 22, 2010	32.56	32.71	31.91	31.99	370,661	-0.36(-1.11%)
Jun 21, 2010	32.72	32.78	32.21	32.35	471,476	+0.61(+1.92%)
Jun 18, 2010	31.74	31.87	31.54	31.74	83,407	+0.11(+0.35%)
Jun 17, 2010	31.94	31.94	31.38	31.63	120,090	-0.21(-0.67%)
Jun 16, 2010	31.58	31.91	31.39	31.85	112,645	+0.17(+0.54%)
Jun 15, 2010	31.08	31.72	31.08	31.68	169,105	+0.80(+2.58%)
Jun 14, 2010	31.36	31.47	30.88	30.88	101,518	-0.19(-0.61%)
Jun 11, 2010	30.50	31.08	30.32	31.07	87,470	+0.22(+0.71%)
Jun 10, 2010	30.56	30.94	30.30	30.85	106,678	+0.93(+3.09%)
Jun 09, 2010	29.98	30.52	29.72	29.92	190,542	+0.05(+0.16%)
Jun 08, 2010	29.38	29.89	29.18	29.88	122,646	+0.69(+2.38%)
Jun 07, 2010	29.70	29.89	29.18	29.18	167,177	-0.53(-1.79%)
Jun 04, 2010	29.71	30.42	29.52	29.71	271,822	-1.02(-3.31%)
Jun 03, 2010	30.92	31.06	30.35	30.73	558,746	+0.02(+0.06%)
Jun 02, 2010	29.98	30.79	29.92	30.71	278,643	+0.86(+2.89%)

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.