Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	26.95	27.40	26.23	26.94	88,611	+0.43(+1.61%)
Aug 30, 2010	26.69	27.01	26.48	26.51	22,662,410	-0.22(-0.83%)
Aug 27, 2010	26.65	26.75	25.34	26.73	36,431,748	+0.95(+3.67%)
Aug 26, 2010	25.75	25.90	25.19	25.78	2,186,626	+0.76(+3.03%)
Aug 25, 2010	24.90	25.10	24.67	25.02	5,316	-0.28(-1.10%)
Aug 24, 2010	25.30	25.66	24.97	25.30	40,650,476	-1.11(-4.21%)
Aug 23, 2010	27.06	27.09	26.36	26.41	16,972,382	-0.38(-1.42%)
Aug 20, 2010	26.75	26.94	26.38	26.79	26,415,764	-0.27(-1.00%)
Aug 19, 2010	27.46	27.89	26.88	27.06	6,403	-0.42(-1.54%)
Aug 18, 2010	27.30	27.72	27.04	27.49	18,359,748	+0.15(+0.54%)
Aug 17, 2010	27.23	27.78	27.15	27.34	14,856	+0.83(+3.11%)
Aug 16, 2010	26.60	26.91	26.40	26.51	16,909,842	+0.21(+0.80%)
Aug 13, 2010	26.30	26.46	26.06	26.30	17,107,538	-0.12(-0.45%)
Aug 12, 2010	26.06	26.77	25.96	26.42	25,187,122	+0.13(+0.50%)
Aug 11, 2010	26.58	26.71	26.09	26.29	31,610,978	-1.07(-3.91%)
Aug 10, 2010	27.43	27.71	27.10	27.36	39,442	-0.69(-2.46%)
Aug 09, 2010	28.27	28.38	27.79	28.05	14,273,044	+0.04(+0.16%)
Aug 06, 2010	28.01	28.62	27.55	28.01	31,368,780	+0.20(+0.73%)
Aug 05, 2010	28.10	28.10	27.44	27.81	25,710,522	-0.35(-1.24%)
Aug 04, 2010	27.91	28.25	27.47	28.16	4,349	+0.36(+1.31%)
Aug 03, 2010	27.83	27.96	27.42	27.79	8,390	-0.29(-1.03%)
Aug 02, 2010	27.48	28.20	27.43	28.08	34,678,116	+1.22(+4.56%)
Jul 30, 2010	26.86	26.94	26.03	26.86	29,721,688	+0.30(+1.13%)
Jul 29, 2010	26.76	27.21	26.29	26.56	8,406	+0.14(+0.51%)
Jul 28, 2010	26.42	26.87	26.06	26.42	2,517	+0.21(+0.79%)
Jul 27, 2010	26.21	27.03	25.76	26.21	38,534	-0.53(-1.98%)
Jul 26, 2010	26.59	26.95	26.30	26.74	26,372,772	+0.06(+0.23%)
Jul 23, 2010	25.95	26.80	25.81	26.68	39,951,152	+0.86(+3.34%)
Jul 22, 2010	25.52	26.27	25.43	25.82	66,384	+1.02(+4.12%)
Jul 21, 2010	25.37	25.66	24.57	24.80	60,735,292	+0.65(+2.71%)
Jul 20, 2010	24.15	24.45	22.70	24.15	44,813,920	+1.30(+5.69%)
Jul 19, 2010	22.70	23.06	22.53	22.85	23,641,032	+0.29(+1.30%)
Jul 16, 2010	22.55	23.63	22.49	22.55	37,144,244	-0.82(-3.52%)
Jul 15, 2010	23.93	23.94	23.21	23.38	29,504,988	-0.52(-2.18%)
Jul 14, 2010	23.92	24.30	23.65	23.90	13,928	-0.17(-0.72%)
Jul 13, 2010	24.31	24.39	23.73	24.07	57,655	+0.45(+1.91%)
Jul 12, 2010	24.38	24.45	23.37	23.62	45,430,064	-1.03(-4.18%)
Jul 09, 2010	24.65	24.71	23.50	24.65	31,800,506	+1.05(+4.46%)
Jul 08, 2010	23.82	24.05	23.22	23.60	38,969	+0.07(+0.32%)
Jul 07, 2010	22.37	23.52	22.13	23.52	37,635,492	+1.41(+6.37%)
Jul 06, 2010	22.64	23.05	21.81	22.11	9,501	+0.24(+1.11%)
Jul 02, 2010	21.87	22.29	21.63	21.87	27,025,686	+0.17(+0.77%)
Jul 01, 2010	21.57	22.51	21.19	21.70	48,297,664	-0.39(-1.76%)
Jun 30, 2010	22.87	23.05	22.01	22.09	3,974	-0.68(-3.00%)
Jun 29, 2010	22.78	23.70	22.60	22.78	67,442	-2.10(-8.43%)
Jun 25, 2010	24.87	24.97	23.61	24.87	45,541,696	+1.17(+4.93%)
Jun 24, 2010	24.22	24.31	23.67	23.70	22,621	-0.61(-2.49%)
Jun 23, 2010	24.26	24.48	23.50	24.31	39,285,432	-0.05(-0.20%)
Jun 22, 2010	25.50	25.52	24.29	24.36	45,671	-1.08(-4.25%)
Jun 21, 2010	25.86	26.15	25.32	25.44	53,336,580	+0.81(+3.31%)
Jun 18, 2010	24.62	24.76	24.35	24.62	26,454,280	+0.03(+0.14%)
Jun 17, 2010	24.94	25.01	24.14	24.59	9,172	-0.46(-1.82%)
Jun 16, 2010	24.72	25.32	24.57	25.04	25,348,330	-0.01(-0.03%)
Jun 15, 2010	24.67	25.09	24.24	25.05	13,366	+0.67(+2.74%)
Jun 14, 2010	24.98	25.07	24.37	24.38	31,350,924	+0.12(+0.51%)
Jun 11, 2010	23.95	24.49	23.80	24.26	29,579,492	+0.21(+0.89%)
Jun 10, 2010	23.40	24.08	23.37	24.05	55,885	+1.35(+5.94%)
Jun 09, 2010	23.50	23.87	22.51	22.70	43,026,892	-0.27(-1.19%)
Jun 08, 2010	22.07	22.99	21.99	22.97	17,089	+1.05(+4.81%)
Jun 07, 2010	23.46	23.53	21.76	21.92	59,733,756	-1.55(-6.61%)
Jun 04, 2010	23.47	24.45	23.36	23.47	40,099,320	-0.96(-3.95%)
Jun 03, 2010	26.04	26.05	24.29	24.43	44,701,084	-1.36(-5.26%)
Jun 02, 2010	25.05	25.79	24.67	25.79	28,973	+0.95(+3.80%)

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.