Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.11	31.39	30.46	31.15	300	-0.15(-0.48%)
Aug 30, 2010	32.00	32.15	31.30	31.30	102,910	-0.77(-2.40%)
Aug 27, 2010	32.07	32.13	30.77	32.07	111,239	+1.18(+3.82%)
Aug 26, 2010	31.12	31.50	30.87	30.89	82,514	-0.14(-0.45%)
Aug 25, 2010	30.17	31.13	29.95	31.03	991	+0.52(+1.70%)
Aug 24, 2010	30.78	31.01	30.08	30.51	4,027	-0.49(-1.58%)
Aug 23, 2010	32.09	32.48	31.00	31.00	101,288	-0.89(-2.79%)
Aug 20, 2010	31.46	31.98	31.15	31.89	133,426	+0.25(+0.79%)
Aug 19, 2010	32.94	33.04	31.58	31.64	3,461	-1.56(-4.70%)
Aug 18, 2010	32.88	33.24	32.46	33.20	15,539	+0.35(+1.07%)
Aug 17, 2010	32.46	33.29	32.17	32.85	2,390	+0.84(+2.62%)
Aug 16, 2010	31.42	32.27	31.32	32.01	92,796	+0.30(+0.95%)
Aug 13, 2010	31.71	32.27	31.42	31.71	150,025	-0.07(-0.22%)
Aug 12, 2010	31.38	31.96	31.11	31.78	109,445	-0.22(-0.69%)
Aug 11, 2010	33.27	33.27	31.91	32.00	209,181	-2.06(-6.05%)
Aug 10, 2010	34.39	34.48	33.54	34.06	166,022	-0.87(-2.49%)
Aug 09, 2010	34.78	34.98	34.29	34.93	126,792	+0.54(+1.57%)
Aug 06, 2010	34.39	35.00	33.47	34.39	158,622	-0.99(-2.80%)
Aug 05, 2010	35.54	35.99	35.34	35.38	87,560	-0.52(-1.45%)
Aug 04, 2010	36.08	36.37	35.78	35.90	133,442	-0.05(-0.14%)
Aug 03, 2010	36.52	36.62	35.85	35.95	147,409	-0.72(-1.96%)
Aug 02, 2010	36.48	37.48	36.10	36.67	122,742	+0.86(+2.40%)
Jul 30, 2010	35.81	35.99	34.02	35.81	184,869	+0.97(+2.78%)
Jul 29, 2010	35.94	36.10	34.68	34.84	195,076	-0.83(-2.33%)
Jul 28, 2010	35.67	37.00	35.60	35.67	1,608	-1.03(-2.81%)
Jul 27, 2010	37.03	37.71	36.57	36.70	121,043	-0.01(-0.03%)
Jul 26, 2010	35.79	36.74	35.79	36.71	166,192	+1.06(+2.97%)
Jul 23, 2010	35.30	36.29	35.10	35.65	207,893	+0.05(+0.14%)
Jul 22, 2010	35.60	35.70	33.10	35.60	3,279	+2.95(+9.04%)
Jul 21, 2010	33.50	33.75	32.59	32.65	105,407	-0.68(-2.04%)
Jul 20, 2010	31.98	33.35	31.81	33.33	110,188	+0.99(+3.06%)
Jul 19, 2010	32.74	32.75	31.67	32.34	94,511	-0.36(-1.10%)
Jul 16, 2010	32.70	33.85	32.16	32.70	221,247	-1.50(-4.39%)
Jul 15, 2010	34.69	34.69	33.85	34.20	116,178	-0.36(-1.04%)
Jul 14, 2010	34.85	35.15	34.24	34.56	132,935	-0.50(-1.43%)
Jul 13, 2010	35.06	35.19	33.79	35.06	3,930	+1.22(+3.61%)
Jul 12, 2010	33.98	34.35	33.25	33.84	126,135	-0.29(-0.85%)
Jul 09, 2010	34.13	34.20	33.53	34.13	89,095	+0.05(+0.15%)
Jul 08, 2010	34.08	34.15	33.35	34.08	1,194	+0.98(+2.96%)
Jul 07, 2010	32.26	33.19	31.74	33.10	172,704	+1.08(+3.37%)
Jul 06, 2010	32.36	32.74	31.65	32.02	203	+0.12(+0.38%)
Jul 02, 2010	31.90	32.33	31.35	31.90	105,431	-0.18(-0.56%)
Jul 01, 2010	32.17	32.45	31.03	32.08	156,381	-0.15(-0.47%)
Jun 30, 2010	32.23	33.44	31.99	32.23	3,153	-0.10(-0.31%)
Jun 29, 2010	32.75	33.10	32.05	32.33	199,344	-0.84(-2.53%)
Jun 25, 2010	33.17	33.25	32.28	33.17	247,632	+0.58(+1.78%)
Jun 24, 2010	32.59	33.22	32.19	32.59	237	+0.07(+0.22%)
Jun 23, 2010	32.20	32.73	31.84	32.52	82,384	+0.17(+0.53%)
Jun 22, 2010	32.35	33.69	32.21	32.35	1,161	-0.45(-1.37%)
Jun 21, 2010	33.93	34.23	32.59	32.80	93,570	-0.51(-1.53%)
Jun 18, 2010	33.31	34.05	33.22	33.31	208,779	-0.48(-1.42%)
Jun 17, 2010	33.79	34.09	33.16	33.79	225	+0.17(+0.51%)
Jun 16, 2010	33.11	34.03	33.10	33.62	52,456	+0.06(+0.18%)
Jun 15, 2010	33.56	33.71	32.45	33.56	2,018	+0.80(+2.44%)
Jun 14, 2010	32.94	33.86	32.66	32.76	130,645	+0.10(+0.31%)
Jun 11, 2010	31.67	32.99	31.67	32.66	136,395	+0.44(+1.37%)
Jun 10, 2010	32.22	32.25	31.59	32.22	1,875	+0.91(+2.91%)
Jun 09, 2010	31.29	31.67	31.03	31.31	154,308	+0.29(+0.93%)
Jun 08, 2010	30.48	31.42	30.18	31.02	279,302	+0.74(+2.44%)
Jun 07, 2010	31.05	31.22	30.19	30.28	264,972	-0.49(-1.59%)
Jun 04, 2010	30.77	32.29	30.65	30.77	182,221	-2.22(-6.73%)
Jun 03, 2010	32.99	33.94	32.28	32.99	136,905	+0.13(+0.40%)
Jun 02, 2010	32.86	32.99	31.67	32.86	96,471	+0.78(+2.43%)

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.