Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	27.24	27.64	26.85	27.30	4,453	-0.20(-0.71%)
Aug 30, 2010	28.00	28.33	27.49	27.49	1,115,123	-0.71(-2.53%)
Aug 27, 2010	26.85	28.29	26.37	28.21	3,098,960	+1.46(+5.44%)
Aug 26, 2010	27.56	27.75	26.56	26.75	290	-0.49(-1.78%)
Aug 25, 2010	27.13	27.42	26.45	27.24	7,431	-0.19(-0.68%)
Aug 24, 2010	27.38	28.10	27.14	27.42	387	-0.73(-2.59%)
Aug 23, 2010	28.25	28.68	28.10	28.15	926,268	+0.09(+0.31%)
Aug 20, 2010	28.43	28.48	27.65	28.06	1,306,527	-0.69(-2.41%)
Aug 19, 2010	29.55	29.56	28.48	28.75	2,123,240	-0.98(-3.30%)
Aug 18, 2010	30.25	30.25	29.24	29.74	484	-0.59(-1.94%)
Aug 17, 2010	29.95	30.64	29.67	30.32	1,300,128	+0.97(+3.29%)
Aug 16, 2010	29.19	29.48	28.72	29.36	1,288,679	-0.03(-0.09%)
Aug 13, 2010	29.38	29.94	29.27	29.38	1,062,100	-0.19(-0.63%)
Aug 12, 2010	29.18	29.96	28.98	29.57	1,266,586	-0.36(-1.21%)
Aug 11, 2010	30.51	30.62	29.69	29.93	3,195	-1.46(-4.64%)
Aug 10, 2010	31.39	32.02	31.08	31.39	193	-0.83(-2.56%)
Aug 09, 2010	32.43	32.43	31.86	32.21	1,026,701	+0.31(+0.97%)
Aug 06, 2010	31.90	32.23	31.03	31.90	2,490,650	-0.73(-2.25%)
Aug 05, 2010	32.28	32.64	31.86	32.64	1,132,539	+0.10(+0.30%)
Aug 04, 2010	32.26	32.68	32.00	32.54	1,330,828	+0.44(+1.37%)
Aug 03, 2010	31.65	32.41	31.49	32.10	1,266,201	+0.10(+0.32%)
Aug 02, 2010	30.96	32.13	30.87	32.00	2,175,760	+2.10(+7.01%)
Jul 30, 2010	29.84	30.17	29.33	29.90	1,587,097	-0.14(-0.48%)
Jul 29, 2010	30.62	31.03	29.53	30.05	1,894,288	-0.01(-0.03%)
Jul 28, 2010	30.08	30.44	29.85	30.06	1,900,180	-0.17(-0.55%)
Jul 27, 2010	30.56	30.73	29.71	30.22	193	-0.19(-0.61%)
Jul 26, 2010	30.06	30.45	29.67	30.41	2,032,857	+0.62(+2.08%)
Jul 23, 2010	29.47	29.81	28.78	29.79	2,272,240	+0.20(+0.66%)
Jul 22, 2010	28.99	30.02	28.97	29.59	2,470,059	+1.20(+4.22%)
Jul 21, 2010	29.45	29.52	27.93	28.39	3,008,470	-0.82(-2.79%)
Jul 20, 2010	27.37	29.36	27.30	29.21	1,161	+1.11(+3.93%)
Jul 19, 2010	27.87	28.39	27.55	28.10	1,505,501	+0.45(+1.61%)
Jul 16, 2010	27.66	28.92	27.44	27.66	1,919,861	-0.85(-2.98%)
Jul 15, 2010	29.38	29.43	28.27	28.51	2,439,180	-0.68(-2.34%)
Jul 14, 2010	28.94	29.54	28.64	29.19	242	-0.08(-0.28%)
Jul 13, 2010	29.33	29.60	29.00	29.27	242	+0.66(+2.29%)
Jul 12, 2010	28.42	28.98	28.07	28.61	1,806,695	-0.11(-0.40%)
Jul 09, 2010	28.73	28.81	28.21	28.73	1,511,152	+0.22(+0.78%)
Jul 08, 2010	28.34	28.63	27.54	28.51	2,251,453	+0.72(+2.60%)
Jul 07, 2010	26.25	27.79	26.15	27.78	6,151	+1.70(+6.53%)
Jul 06, 2010	26.44	26.91	25.48	26.08	861	+0.51(+1.98%)
Jul 02, 2010	25.57	26.20	25.12	25.57	3,310,909	-0.27(-1.04%)
Jul 01, 2010	25.84	26.25	24.78	25.84	5,683,483	-0.05(-0.20%)
Jun 30, 2010	26.18	26.89	25.74	25.89	266	-0.17(-0.63%)
Jun 29, 2010	27.35	27.35	25.87	26.06	627	-2.59(-9.05%)
Jun 25, 2010	28.65	29.18	27.99	28.65	2,995,920	+0.07(+0.25%)
Jun 24, 2010	29.61	29.92	28.38	28.58	290	-1.32(-4.42%)
Jun 23, 2010	30.45	30.45	29.60	29.90	2,962,015	-0.55(-1.80%)
Jun 22, 2010	32.16	32.34	30.31	30.45	811	-1.86(-5.75%)
Jun 21, 2010	33.43	33.76	31.86	32.30	2,770,887	-0.22(-0.67%)
Jun 18, 2010	32.52	32.63	31.68	32.52	1,831,792	+0.45(+1.41%)
Jun 17, 2010	32.14	32.27	31.40	32.07	821	+0.04(+0.13%)
Jun 16, 2010	31.66	32.48	31.38	32.03	2,082,032	-0.07(-0.22%)
Jun 15, 2010	31.20	32.18	30.81	32.10	1,529	+1.62(+5.31%)
Jun 14, 2010	31.46	31.83	30.34	30.48	2,018,661	-0.19(-0.60%)
Jun 11, 2010	29.91	30.74	29.62	30.66	1,657,764	+0.34(+1.12%)
Jun 10, 2010	28.97	30.44	28.97	30.32	2,213	+2.64(+9.53%)
Jun 09, 2010	28.93	29.74	27.44	27.68	5,073,227	-0.61(-2.15%)
Jun 08, 2010	27.63	28.53	27.07	28.29	2,456	+0.80(+2.93%)
Jun 07, 2010	28.21	28.83	27.43	27.49	3,253,687	-0.49(-1.77%)
Jun 04, 2010	27.98	30.00	27.57	27.98	4,834,374	-2.03(-6.77%)
Jun 03, 2010	29.78	30.12	28.62	30.01	3,849,742	+0.84(+2.86%)
Jun 02, 2010	27.51	29.24	27.24	29.18	775	+2.22(+8.22%)

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.