Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	29.35	29.60	29.20	29.42	198,419	+0.06(+0.20%)
Aug 30, 2010	29.72	29.74	29.34	29.36	609,353	-0.47(-1.58%)
Aug 27, 2010	29.49	29.85	29.15	29.83	120,628	+0.59(+2.02%)
Aug 26, 2010	29.54	29.65	29.21	29.24	204,672	-0.10(-0.36%)
Aug 25, 2010	29.23	29.37	28.97	29.34	1,186,166	+0.00(+0.00%)
Aug 24, 2010	29.39	29.58	29.20	29.34	307,204	-0.43(-1.46%)
Aug 23, 2010	30.07	30.13	29.78	29.78	441,044	-0.15(-0.50%)
Aug 20, 2010	30.02	30.02	29.74	29.92	108,504	-0.25(-0.82%)
Aug 19, 2010	30.60	30.61	30.00	30.17	130,934	-0.49(-1.58%)
Aug 18, 2010	30.58	30.78	30.46	30.66	99,517	+0.05(+0.17%)
Aug 17, 2010	30.52	30.81	30.44	30.61	165,385	+0.34(+1.11%)
Aug 16, 2010	30.04	30.34	29.92	30.27	138,670	+0.16(+0.52%)
Aug 13, 2010	30.16	30.28	30.08	30.11	152,140	-0.03(-0.10%)
Aug 12, 2010	29.88	30.25	29.88	30.14	222,849	-0.09(-0.30%)
Aug 11, 2010	30.64	30.64	30.23	30.23	369,091	-1.23(-3.90%)
Aug 10, 2010	31.30	31.46	31.01	31.46	246,782	-0.14(-0.45%)
Aug 09, 2010	31.53	31.64	31.40	31.60	654,656	+0.14(+0.45%)
Aug 06, 2010	31.29	31.46	31.10	31.46	200,242	-0.04(-0.12%)
Aug 05, 2010	31.27	31.52	31.27	31.49	213,880	-0.08(-0.26%)
Aug 04, 2010	31.49	31.58	31.31	31.58	156,640	+0.04(+0.14%)
Aug 03, 2010	31.45	31.57	31.25	31.53	251,917	-0.07(-0.21%)
Aug 02, 2010	31.25	31.60	31.10	31.60	399,784	+0.87(+2.82%)
Jul 30, 2010	30.45	30.84	30.32	30.73	472,566	+0.01(+0.02%)
Jul 29, 2010	31.09	31.09	30.46	30.72	191,649	+0.10(+0.32%)
Jul 28, 2010	30.84	30.85	30.61	30.63	205,977	-0.22(-0.73%)
Jul 27, 2010	31.08	31.08	30.70	30.85	113,663	+0.07(+0.24%)
Jul 26, 2010	30.56	30.84	30.43	30.78	527,114	+0.28(+0.91%)
Jul 23, 2010	30.28	30.55	30.12	30.50	102,798	+0.23(+0.77%)
Jul 22, 2010	30.04	30.36	29.90	30.27	911,572	+0.86(+2.92%)
Jul 21, 2010	30.04	30.04	29.34	29.41	613,471	-0.52(-1.72%)
Jul 20, 2010	29.27	29.92	29.23	29.92	998,297	+0.30(+1.01%)
Jul 19, 2010	29.66	29.72	29.34	29.63	127,210	+0.19(+0.64%)
Jul 16, 2010	30.07	30.07	29.36	29.44	157,616	-0.84(-2.77%)
Jul 15, 2010	30.28	30.34	29.88	30.28	355,487	+0.03(+0.10%)
Jul 14, 2010	30.14	30.30	29.98	30.25	194,761	+0.11(+0.37%)
Jul 13, 2010	30.02	30.26	29.98	30.13	365,196	+0.46(+1.56%)
Jul 12, 2010	29.72	29.82	29.52	29.67	322,835	-0.15(-0.49%)
Jul 09, 2010	29.48	29.83	29.48	29.82	172,711	+0.18(+0.60%)
Jul 08, 2010	29.60	29.64	29.28	29.64	123,653	+0.31(+1.07%)
Jul 07, 2010	28.48	29.38	28.48	29.33	231,401	+0.80(+2.80%)
Jul 06, 2010	28.87	28.97	28.32	28.53	127,320	+0.36(+1.27%)
Jul 02, 2010	28.46	28.48	28.01	28.17	220,740	-0.11(-0.40%)
Jul 01, 2010	28.14	28.35	27.74	28.28	3,365,170	+0.17(+0.61%)
Jun 30, 2010	28.38	28.61	28.09	28.11	84,990	-0.28(-0.97%)
Jun 29, 2010	28.79	28.86	28.22	28.38	2,358,944	-1.17(-3.97%)
Jun 25, 2010	29.51	29.64	29.20	29.56	423,682	+0.19(+0.66%)
Jun 24, 2010	29.77	29.77	29.30	29.36	296,298	-0.49(-1.63%)
Jun 23, 2010	30.00	30.01	29.58	29.85	1,007,613	-0.06(-0.20%)
Jun 22, 2010	30.23	30.40	29.83	29.91	694,180	-0.40(-1.32%)
Jun 21, 2010	30.60	30.76	30.16	30.31	166,792	+0.10(+0.32%)
Jun 18, 2010	30.34	30.34	30.17	30.21	81,865	-0.04(-0.15%)
Jun 17, 2010	30.43	30.43	29.96	30.26	237,863	+0.04(+0.12%)
Jun 16, 2010	29.98	30.42	29.89	30.22	1,192,959	-0.01(-0.02%)
Jun 15, 2010	29.77	30.27	29.75	30.23	2,087,964	+0.77(+2.62%)
Jun 14, 2010	29.80	29.90	29.46	29.46	262,288	+0.00(+0.00%)
Jun 11, 2010	29.09	29.46	29.03	29.46	2,023,347	+0.10(+0.35%)
Jun 10, 2010	28.85	29.37	28.85	29.35	170,672	+0.94(+3.31%)
Jun 09, 2010	28.82	28.95	28.25	28.41	474,876	-0.10(-0.34%)
Jun 08, 2010	28.34	28.51	27.93	28.51	625,726	+0.43(+1.53%)
Jun 07, 2010	28.72	28.72	28.08	28.08	139,427	-0.39(-1.38%)
Jun 04, 2010	29.31	29.31	28.35	28.47	136,981	-1.16(-3.92%)
Jun 03, 2010	29.86	29.86	29.33	29.63	227,858	+0.00(+0.00%)
Jun 02, 2010	28.83	29.63	28.79	29.63	1,999,447	+0.89(+3.09%)

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.