Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	30.31	31.16	29.57	31.09	363,227	+0.67(+2.22%)
Aug 30, 2010	28.89	30.70	28.89	30.42	544,755	+1.50(+5.19%)
Aug 27, 2010	28.41	29.08	27.64	28.92	374,428	+0.82(+2.91%)
Aug 26, 2010	27.99	28.50	27.82	28.10	369,095	+0.26(+0.92%)
Aug 25, 2010	27.43	27.90	27.41	27.84	174,443	+0.25(+0.89%)
Aug 24, 2010	28.25	28.25	27.18	27.60	254,594	-1.03(-3.61%)
Aug 23, 2010	28.51	29.07	28.39	28.63	289,720	+0.33(+1.17%)
Aug 20, 2010	28.05	28.52	27.83	28.30	261,245	+0.14(+0.51%)
Aug 19, 2010	27.61	28.25	27.52	28.16	439,995	+0.32(+1.13%)
Aug 18, 2010	27.40	27.93	26.96	27.84	226,742	+0.44(+1.62%)
Aug 17, 2010	27.07	27.47	26.71	27.40	271,277	+0.48(+1.80%)
Aug 16, 2010	25.56	26.98	25.55	26.91	273,637	+1.18(+4.57%)
Aug 13, 2010	24.78	25.78	24.48	25.74	220,027	+0.96(+3.87%)
Aug 12, 2010	24.17	24.98	23.79	24.78	282,738	+0.30(+1.24%)
Aug 11, 2010	25.63	25.63	24.25	24.47	382,513	-1.46(-5.64%)
Aug 10, 2010	26.79	27.01	25.90	25.93	186,377	-0.73(-2.74%)
Aug 09, 2010	26.18	26.69	25.88	26.67	173,057	+0.68(+2.63%)
Aug 06, 2010	26.35	26.82	25.72	25.98	247,261	-0.55(-2.07%)
Aug 05, 2010	27.82	28.18	26.49	26.53	203,124	-1.64(-5.83%)
Aug 04, 2010	27.63	28.24	27.23	28.18	98,562	+0.65(+2.34%)
Aug 03, 2010	27.87	28.65	27.50	27.53	281,357	-0.37(-1.33%)
Aug 02, 2010	27.31	28.21	27.30	27.90	261,752	+0.84(+3.12%)
Jul 30, 2010	26.56	27.25	26.20	27.05	358,817	+0.46(+1.71%)
Jul 29, 2010	26.57	26.93	24.68	26.60	1,253,645	-0.36(-1.34%)
Jul 28, 2010	27.80	28.12	25.54	26.96	413,457	-0.93(-3.34%)
Jul 27, 2010	27.97	28.26	27.67	27.89	165,535	+0.15(+0.55%)
Jul 26, 2010	27.07	27.89	27.01	27.74	239,914	+0.68(+2.53%)
Jul 23, 2010	26.43	27.05	25.36	27.05	566,050	+0.66(+2.52%)
Jul 22, 2010	28.49	29.58	26.24	26.39	800,277	-1.89(-6.68%)
Jul 21, 2010	28.18	29.65	28.02	28.28	485,178	+0.31(+1.12%)
Jul 20, 2010	27.01	28.24	26.68	27.97	259,337	+0.74(+2.72%)
Jul 19, 2010	27.33	27.35	26.04	27.23	204,812	-0.01(-0.03%)
Jul 16, 2010	27.81	27.99	27.05	27.24	265,926	-0.80(-2.84%)
Jul 15, 2010	28.71	28.84	28.01	28.03	194,873	-0.73(-2.54%)
Jul 14, 2010	27.43	29.11	27.21	28.76	434,150	+1.19(+4.30%)
Jul 13, 2010	27.43	27.90	27.32	27.58	229,688	+0.32(+1.18%)
Jul 12, 2010	27.45	27.45	27.11	27.25	138,593	-0.12(-0.45%)
Jul 09, 2010	27.80	27.80	27.05	27.38	135,663	-0.39(-1.40%)
Jul 08, 2010	28.22	28.43	27.62	27.77	173,884	-0.22(-0.78%)
Jul 07, 2010	25.96	28.01	25.56	27.99	378,658	+2.16(+8.38%)
Jul 06, 2010	25.56	27.03	25.26	25.82	345,509	+0.62(+2.45%)
Jul 02, 2010	25.34	25.46	24.49	25.20	114,173	-0.01(-0.04%)
Jul 01, 2010	25.05	25.32	23.56	25.21	353,412	+0.31(+1.26%)
Jun 30, 2010	25.39	26.27	24.86	24.90	126,251	-0.42(-1.65%)
Jun 29, 2010	27.16	27.17	25.13	25.32	204,059	-2.09(-7.62%)
Jun 25, 2010	26.39	27.49	26.16	27.41	1,475,352	+0.96(+3.63%)
Jun 24, 2010	26.40	27.05	26.31	26.45	151,447	-0.15(-0.57%)
Jun 23, 2010	26.06	26.86	25.88	26.60	174,827	+0.72(+2.79%)
Jun 22, 2010	25.93	26.70	25.80	25.88	176,000	+0.00(+0.00%)
Jun 21, 2010	27.98	28.00	25.42	25.88	327,940	-1.89(-6.80%)
Jun 18, 2010	27.33	27.79	27.27	27.77	167,999	+0.43(+1.56%)
Jun 17, 2010	27.62	27.66	26.95	27.34	111,787	-0.09(-0.31%)
Jun 16, 2010	26.71	28.47	26.69	27.43	391,901	+0.68(+2.56%)
Jun 15, 2010	26.19	26.85	26.12	26.74	246,887	+0.52(+1.99%)
Jun 14, 2010	27.15	27.15	26.13	26.22	415,458	-0.61(-2.26%)
Jun 11, 2010	25.63	27.03	25.54	26.83	658,402	+1.20(+4.67%)
Jun 10, 2010	24.98	25.85	24.96	25.63	515,070	+0.93(+3.77%)
Jun 09, 2010	24.66	24.96	24.40	24.70	144,946	+0.29(+1.21%)
Jun 08, 2010	24.21	24.60	23.63	24.41	99,106	+0.22(+0.90%)
Jun 07, 2010	24.56	24.81	23.87	24.19	190,769	-0.34(-1.39%)
Jun 04, 2010	24.97	25.49	24.23	24.53	382,948	-0.77(-3.04%)
Jun 03, 2010	24.97	25.63	24.61	25.30	277,052	+0.23(+0.91%)
Jun 02, 2010	24.06	25.09	23.79	25.07	293,049	+0.89(+3.69%)

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.