Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.94	32.12	31.34	31.97	9,299	+0.16(+0.51%)
Aug 30, 2010	31.95	32.20	31.73	31.81	5,314,982	+0.73(+2.34%)
Aug 27, 2010	32.12	32.13	30.75	31.08	3,849,825	+0.07(+0.24%)
Aug 26, 2010	31.50	31.67	30.87	31.01	4,717	-0.27(-0.87%)
Aug 25, 2010	30.84	31.43	29.98	31.28	4,763,461	+0.27(+0.88%)
Aug 24, 2010	31.26	31.78	31.00	31.01	466	-0.75(-2.36%)
Aug 23, 2010	31.71	32.05	31.63	31.76	2,620,132	+0.06(+0.19%)
Aug 20, 2010	31.63	31.87	31.07	31.70	3,760,032	-0.24(-0.74%)
Aug 19, 2010	32.66	32.90	31.91	31.93	466	-0.93(-2.84%)
Aug 18, 2010	32.67	33.12	32.37	32.87	4,155,583	+0.15(+0.45%)
Aug 17, 2010	31.66	32.78	31.51	32.72	4,414,879	+1.46(+4.65%)
Aug 16, 2010	30.81	31.50	30.68	31.26	2,710,909	+0.25(+0.81%)
Aug 13, 2010	31.01	31.79	30.99	31.01	3,185,663	-0.42(-1.33%)
Aug 12, 2010	31.06	31.65	31.00	31.43	4,633,542	-0.21(-0.65%)
Aug 11, 2010	31.87	32.12	31.60	31.64	372	-0.86(-2.65%)
Aug 10, 2010	31.98	32.68	31.53	32.50	3,967,953	+0.22(+0.68%)
Aug 09, 2010	31.86	32.42	31.67	32.28	2,671,043	+0.71(+2.26%)
Aug 06, 2010	31.56	31.76	31.06	31.56	3,369,006	-0.33(-1.04%)
Aug 05, 2010	31.52	31.93	31.29	31.90	2,339,672	+0.12(+0.39%)
Aug 04, 2010	31.45	31.81	31.21	31.77	2,472,088	+0.43(+1.38%)
Aug 03, 2010	31.84	31.86	31.15	31.34	6,768	-0.58(-1.81%)
Aug 02, 2010	31.59	31.94	31.19	31.91	4,456,616	+0.89(+2.88%)
Jul 30, 2010	31.02	31.32	30.77	31.02	6,034,946	-0.43(-1.37%)
Jul 29, 2010	31.22	32.07	30.09	31.45	12,044,156	+3.44(+12.28%)
Jul 28, 2010	28.01	28.40	27.93	28.01	5,002	-0.34(-1.19%)
Jul 27, 2010	28.35	28.61	28.07	28.35	3,760	+0.18(+0.62%)
Jul 26, 2010	28.31	28.37	27.92	28.18	6,110,871	-0.11(-0.39%)
Jul 23, 2010	28.29	28.61	27.99	28.29	3,454,920	-0.13(-0.46%)
Jul 22, 2010	27.68	28.54	27.63	28.42	3,071,178	+1.11(+4.07%)
Jul 21, 2010	28.55	28.55	27.20	27.30	3,310,133	-0.78(-2.79%)
Jul 20, 2010	28.09	28.11	26.94	28.09	2,775,874	+0.50(+1.80%)
Jul 19, 2010	27.56	27.67	27.05	27.59	2,397,533	+0.11(+0.40%)
Jul 16, 2010	27.48	28.48	27.38	27.48	4,570,265	-0.88(-3.11%)
Jul 15, 2010	28.88	29.02	28.16	28.36	3,159,120	-0.49(-1.69%)
Jul 14, 2010	28.77	28.99	28.45	28.85	2,822,970	-0.12(-0.40%)
Jul 13, 2010	28.59	29.08	28.56	28.97	2,782,280	+0.71(+2.51%)
Jul 12, 2010	28.43	28.43	27.91	28.26	2,110,569	-0.29(-1.00%)
Jul 09, 2010	28.54	28.61	27.77	28.54	1,978,746	+0.57(+2.04%)
Jul 08, 2010	28.31	28.78	27.61	27.97	3,785,464	+0.06(+0.21%)
Jul 07, 2010	26.83	27.93	26.80	27.91	4,307,007	+1.22(+4.58%)
Jul 06, 2010	26.69	27.38	26.38	26.69	2,954	+0.21(+0.80%)
Jul 02, 2010	26.48	26.73	26.13	26.48	5,101,485	+0.26(+0.98%)
Jul 01, 2010	26.38	26.62	25.38	26.22	4,528,200	-0.22(-0.83%)
Jun 30, 2010	26.42	26.98	26.37	26.44	378	+0.10(+0.39%)
Jun 29, 2010	26.34	27.82	26.24	26.34	2,042	-1.83(-6.49%)
Jun 25, 2010	28.17	28.34	27.44	28.17	4,043,428	+0.53(+1.93%)
Jun 24, 2010	28.11	28.22	27.55	27.63	2,367,879	-0.65(-2.30%)
Jun 23, 2010	28.72	28.80	28.14	28.29	2,175,643	-0.34(-1.18%)
Jun 22, 2010	29.08	29.48	28.58	28.62	2,413,694	-0.47(-1.61%)
Jun 21, 2010	29.54	29.80	28.97	29.09	2,154,341	-0.01(-0.03%)
Jun 18, 2010	29.10	29.34	28.94	29.10	2,618,364	-0.12(-0.43%)
Jun 17, 2010	29.98	29.98	28.84	29.22	2,630,105	-0.59(-1.99%)
Jun 16, 2010	29.45	30.05	29.30	29.81	2,984,652	+0.14(+0.47%)
Jun 15, 2010	29.20	29.73	29.02	29.68	2,535,491	+0.78(+2.71%)
Jun 14, 2010	29.11	29.60	28.86	28.89	3,113,533	+0.01(+0.03%)
Jun 11, 2010	28.28	28.93	28.26	28.89	2,276,511	+0.29(+1.02%)
Jun 10, 2010	28.10	28.65	27.90	28.59	3,078,508	+0.86(+3.11%)
Jun 09, 2010	28.12	28.78	27.63	27.73	3,426,913	-0.17(-0.60%)
Jun 08, 2010	27.58	27.98	26.88	27.90	5,144,967	+0.43(+1.57%)
Jun 07, 2010	28.24	28.53	27.44	27.47	3,833,690	-0.64(-2.29%)
Jun 04, 2010	28.11	28.91	28.00	28.11	4,205,327	-1.34(-4.55%)
Jun 03, 2010	29.50	29.69	28.99	29.45	3,099,502	-0.04(-0.15%)
Jun 02, 2010	28.62	29.52	28.15	29.49	3,737,710	+1.11(+3.89%)

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.