Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.23	32.50	31.98	32.23	435	+0.27(+0.84%)
Aug 30, 2010	32.40	32.46	31.95	31.96	141,902	-0.58(-1.77%)
Aug 27, 2010	32.54	32.59	31.78	32.54	123,940	+0.72(+2.26%)
Aug 26, 2010	32.34	32.34	31.69	31.82	204,464	-0.31(-0.98%)
Aug 25, 2010	31.90	32.15	31.60	32.14	181,173	-0.10(-0.30%)
Aug 24, 2010	32.35	32.43	32.03	32.23	163,763	-0.55(-1.67%)
Aug 23, 2010	33.28	33.28	32.68	32.78	79,178	-0.35(-1.06%)
Aug 20, 2010	33.00	33.19	32.83	33.13	52,041	-0.04(-0.14%)
Aug 19, 2010	33.47	33.53	32.97	33.17	119,780	-0.36(-1.07%)
Aug 18, 2010	33.59	33.60	33.26	33.53	100,241	+0.02(+0.04%)
Aug 17, 2010	33.50	33.67	33.35	33.52	133,554	+0.45(+1.36%)
Aug 16, 2010	32.68	33.11	32.68	33.07	71,681	+0.38(+1.17%)
Aug 13, 2010	32.69	32.87	32.63	32.69	81,649	+0.00(+0.00%)
Aug 12, 2010	32.17	32.72	32.17	32.69	272,250	+0.03(+0.09%)
Aug 11, 2010	32.94	32.96	32.53	32.66	167,481	-1.15(-3.41%)
Aug 10, 2010	33.49	33.91	33.45	33.81	106,129	-0.40(-1.16%)
Aug 09, 2010	34.27	34.40	34.14	34.21	432,062	+0.08(+0.24%)
Aug 06, 2010	34.12	34.18	33.78	34.12	94,010	-0.06(-0.17%)
Aug 05, 2010	34.03	34.24	33.95	34.18	110,821	-0.22(-0.65%)
Aug 04, 2010	34.36	34.45	34.09	34.41	109,052	+0.22(+0.63%)
Aug 03, 2010	34.21	34.43	34.03	34.19	179,531	-0.34(-0.97%)
Aug 02, 2010	34.05	34.57	34.05	34.53	337,681	+1.04(+3.10%)
Jul 30, 2010	33.49	33.71	32.98	33.49	116,521	+0.08(+0.25%)
Jul 29, 2010	33.72	33.78	33.17	33.41	189,556	+0.01(+0.04%)
Jul 28, 2010	33.28	33.49	33.13	33.39	59,220	+0.09(+0.27%)
Jul 27, 2010	33.52	33.65	33.18	33.30	124,166	-0.13(-0.38%)
Jul 26, 2010	33.22	33.44	33.11	33.43	114,290	+0.00(+0.00%)
Jul 23, 2010	32.94	33.43	32.82	33.43	93,938	+0.34(+1.04%)
Jul 22, 2010	32.86	33.21	32.86	33.09	152,585	+0.80(+2.48%)
Jul 21, 2010	32.74	32.74	32.05	32.28	110,067	-0.16(-0.48%)
Jul 20, 2010	31.47	32.46	31.47	32.44	101,037	+0.71(+2.24%)
Jul 19, 2010	31.55	31.80	31.35	31.73	89,687	+0.37(+1.17%)
Jul 16, 2010	31.36	31.77	31.21	31.36	92,733	-0.63(-1.96%)
Jul 15, 2010	32.28	32.31	31.69	31.99	103,678	-0.41(-1.27%)
Jul 14, 2010	32.16	32.45	32.09	32.40	140,283	-0.12(-0.37%)
Jul 13, 2010	32.66	32.78	32.36	32.52	301,417	+0.24(+0.74%)
Jul 12, 2010	32.47	32.47	31.93	32.28	134,153	-0.11(-0.35%)
Jul 09, 2010	32.40	32.40	31.84	32.40	164,199	+0.55(+1.71%)
Jul 08, 2010	31.72	31.89	31.42	31.85	151,517	+0.12(+0.38%)
Jul 07, 2010	30.95	31.74	30.95	31.73	180,583	+0.64(+2.06%)
Jul 06, 2010	31.34	31.62	30.89	31.09	117,424	+0.39(+1.25%)
Jul 02, 2010	30.71	30.93	30.51	30.71	196,431	+0.02(+0.07%)
Jul 01, 2010	30.58	30.75	30.07	30.68	445,538	+0.03(+0.10%)
Jun 30, 2010	30.89	31.20	30.65	30.65	515,043	-0.03(-0.10%)
Jun 29, 2010	31.16	31.54	30.60	30.68	713,074	-1.65(-5.11%)
Jun 25, 2010	32.34	32.50	31.95	32.34	75,302	+0.31(+0.98%)
Jun 24, 2010	32.46	32.46	31.94	32.02	203,275	-0.67(-2.04%)
Jun 23, 2010	32.12	32.84	32.12	32.69	690,856	+0.70(+2.18%)
Jun 22, 2010	32.56	32.70	31.91	31.99	370,707	-0.36(-1.11%)
Jun 21, 2010	32.72	32.78	32.20	32.35	471,536	+0.61(+1.92%)
Jun 18, 2010	31.74	31.87	31.54	31.74	83,418	+0.11(+0.35%)
Jun 17, 2010	31.93	31.93	31.37	31.63	120,105	-0.21(-0.67%)
Jun 16, 2010	31.57	31.90	31.38	31.84	112,659	+0.17(+0.54%)
Jun 15, 2010	31.07	31.71	31.07	31.67	169,126	+0.80(+2.58%)
Jun 14, 2010	31.35	31.47	30.87	30.87	101,531	-0.19(-0.61%)
Jun 11, 2010	30.49	31.07	30.32	31.07	87,481	+0.22(+0.71%)
Jun 10, 2010	30.55	30.94	30.29	30.85	106,691	+0.92(+3.09%)
Jun 09, 2010	29.97	30.51	29.71	29.92	190,566	+0.05(+0.16%)
Jun 08, 2010	29.38	29.89	29.18	29.87	122,661	+0.69(+2.38%)
Jun 07, 2010	29.70	29.88	29.18	29.18	167,198	-0.53(-1.79%)
Jun 04, 2010	29.71	30.41	29.52	29.71	271,856	-1.02(-3.31%)
Jun 03, 2010	30.91	31.06	30.35	30.73	558,816	+0.02(+0.06%)
Jun 02, 2010	29.98	30.79	29.91	30.71	278,678	+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.