Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.33	32.54	32.18	32.33	4,242	-0.40(-1.22%)
Aug 30, 2010	33.43	33.43	32.64	32.73	60,924	-0.56(-1.68%)
Aug 27, 2010	33.45	33.51	32.67	33.29	29,764	+0.12(+0.36%)
Aug 26, 2010	32.94	33.29	32.76	33.17	32,331	+0.18(+0.55%)
Aug 25, 2010	33.20	33.42	31.75	32.99	212,262	-0.46(-1.38%)
Aug 24, 2010	33.49	33.62	33.10	33.45	37,505	-0.21(-0.62%)
Aug 23, 2010	33.72	33.79	33.59	33.66	32,250	+0.10(+0.30%)
Aug 20, 2010	33.49	33.63	33.35	33.56	38,664	+0.00(+0.00%)
Aug 19, 2010	33.54	33.65	33.43	33.56	535	-0.09(-0.27%)
Aug 18, 2010	33.60	33.68	33.30	33.65	47,408	+0.00(+0.00%)
Aug 17, 2010	33.67	33.99	33.44	33.65	95,316	+0.23(+0.69%)
Aug 16, 2010	33.35	33.75	33.15	33.42	37,862	+0.13(+0.39%)
Aug 13, 2010	33.29	33.37	32.46	33.29	36,846	+0.68(+2.09%)
Aug 12, 2010	32.58	32.79	32.46	32.61	56,195	-0.24(-0.73%)
Aug 11, 2010	33.48	33.48	32.67	32.85	36,369	-0.79(-2.35%)
Aug 10, 2010	33.69	33.84	33.29	33.64	69,742	-0.26(-0.77%)
Aug 09, 2010	34.54	34.54	33.76	33.90	63,946	-0.50(-1.45%)
Aug 06, 2010	34.40	34.78	34.01	34.40	84,106	-0.50(-1.43%)
Aug 05, 2010	35.25	35.25	34.65	34.90	98,791	-0.38(-1.08%)
Aug 04, 2010	35.24	35.40	34.70	35.28	78,447	+0.08(+0.23%)
Aug 03, 2010	35.30	35.39	34.84	35.20	85,965	-0.15(-0.42%)
Aug 02, 2010	35.07	35.68	35.00	35.35	86,997	+0.45(+1.29%)
Jul 30, 2010	34.90	34.90	32.94	34.90	143,296	+0.28(+0.81%)
Jul 29, 2010	35.00	35.00	34.22	34.62	93,708	+0.11(+0.32%)
Jul 28, 2010	34.75	35.10	34.50	34.51	155,539	-0.58(-1.65%)
Jul 27, 2010	35.60	35.68	34.90	35.09	103,276	-0.19(-0.54%)
Jul 26, 2010	35.00	35.95	34.95	35.28	76,051	+0.16(+0.46%)
Jul 23, 2010	34.94	35.20	34.86	35.12	62,744	+0.06(+0.17%)
Jul 22, 2010	35.04	35.24	34.93	35.06	114,502	+0.06(+0.17%)
Jul 21, 2010	35.94	35.94	34.63	35.00	75,512	-0.26(-0.74%)
Jul 20, 2010	34.55	35.32	34.50	35.26	68,155	+0.32(+0.92%)
Jul 19, 2010	34.73	35.10	34.65	34.94	60,959	+0.03(+0.09%)
Jul 16, 2010	34.91	35.19	34.74	34.91	57,081	-0.32(-0.91%)
Jul 15, 2010	35.53	35.53	34.91	35.23	69,425	+0.16(+0.46%)
Jul 14, 2010	35.54	35.54	34.89	35.07	72,801	-0.27(-0.76%)
Jul 13, 2010	35.35	35.37	35.00	35.34	99,650	+0.41(+1.17%)
Jul 12, 2010	35.45	35.55	34.80	34.93	90,738	-0.29(-0.82%)
Jul 09, 2010	35.22	35.55	34.91	35.22	54,801	+0.19(+0.54%)
Jul 08, 2010	35.72	35.80	34.59	35.03	77,260	-0.77(-2.15%)
Jul 07, 2010	34.24	35.80	34.15	35.80	68,812	+1.53(+4.46%)
Jul 06, 2010	34.37	34.65	34.12	34.27	47,940	+0.12(+0.35%)
Jul 02, 2010	34.15	34.25	33.51	34.15	41,713	+0.21(+0.62%)
Jul 01, 2010	33.88	33.94	32.75	33.94	74,289	+0.00(+0.00%)
Jun 30, 2010	33.75	34.20	33.50	33.94	58,376	+0.41(+1.22%)
Jun 29, 2010	33.30	33.60	33.05	33.53	80,899	+0.27(+0.81%)
Jun 25, 2010	33.26	33.50	32.80	33.26	63,087	+0.45(+1.37%)
Jun 24, 2010	32.50	33.31	32.50	32.81	58,754	+0.16(+0.49%)
Jun 23, 2010	32.74	32.83	32.50	32.65	35,750	-0.10(-0.31%)
Jun 22, 2010	32.73	33.25	32.68	32.75	57,082	-0.17(-0.52%)
Jun 21, 2010	33.56	33.57	32.90	32.92	57,612	-0.33(-0.99%)
Jun 18, 2010	33.25	33.62	33.05	33.25	45,681	-0.11(-0.33%)
Jun 17, 2010	34.14	34.14	33.00	33.36	54,007	-0.39(-1.16%)
Jun 16, 2010	33.87	34.00	33.55	33.75	56,264	+0.03(+0.09%)
Jun 15, 2010	33.36	33.98	33.36	33.72	52,099	+0.47(+1.41%)
Jun 14, 2010	32.80	33.25	32.17	33.25	58,378	+0.79(+2.43%)
Jun 11, 2010	31.83	32.52	31.83	32.46	30,443	+0.24(+0.74%)
Jun 10, 2010	32.28	32.46	31.75	32.22	84,394	+0.30(+0.94%)
Jun 09, 2010	31.97	32.14	31.48	31.92	52,420	+0.08(+0.25%)
Jun 08, 2010	32.00	32.47	31.48	31.84	66,789	-0.17(-0.53%)
Jun 07, 2010	32.16	32.34	31.75	32.01	65,900	-0.03(-0.09%)
Jun 04, 2010	32.04	32.33	31.39	32.04	119,800	+0.06(+0.19%)
Jun 03, 2010	30.93	31.98	30.93	31.98	101,471	+1.00(+3.23%)
Jun 02, 2010	30.66	31.10	29.99	30.98	52,687	+0.32(+1.04%)

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.