Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	24.94	25.33	24.77	24.99	67,680	-0.03(-0.14%)
Aug 30, 2010	25.16	25.50	24.94	25.03	4,001,234	-0.31(-1.24%)
Aug 27, 2010	25.34	25.35	24.74	25.34	4,468,238	+0.31(+1.25%)
Aug 26, 2010	25.04	25.26	24.71	25.03	20,030	+0.07(+0.30%)
Aug 25, 2010	24.76	25.05	24.29	24.95	6,036,538	+0.00(+0.00%)
Aug 24, 2010	25.42	25.48	24.90	24.95	38,309	-0.73(-2.86%)
Aug 23, 2010	26.20	26.24	25.68	25.69	4,185,713	-0.41(-1.59%)
Aug 20, 2010	26.05	26.14	25.85	26.10	3,728,489	-0.12(-0.44%)
Aug 19, 2010	26.71	26.99	26.09	26.22	47,782	-0.54(-2.03%)
Aug 18, 2010	26.71	26.97	26.50	26.76	6,954	+0.01(+0.05%)
Aug 17, 2010	26.31	26.99	26.31	26.75	18,594	+0.61(+2.34%)
Aug 16, 2010	25.86	26.24	25.73	26.14	2,765,225	+0.22(+0.87%)
Aug 13, 2010	25.91	26.16	25.86	25.91	2,932,692	-0.32(-1.22%)
Aug 12, 2010	25.84	26.37	25.73	26.23	4,213,732	+0.14(+0.52%)
Aug 11, 2010	26.57	26.67	26.09	26.09	4,345	-0.68(-2.54%)
Aug 10, 2010	26.77	27.21	26.53	26.77	1,644	-0.45(-1.65%)
Aug 09, 2010	27.26	27.31	26.99	27.22	2,279,973	+0.02(+0.07%)
Aug 06, 2010	27.20	27.45	26.82	27.20	4,526,059	+0.01(+0.03%)
Aug 05, 2010	27.27	27.28	26.91	27.20	3,551,215	-0.22(-0.79%)
Aug 04, 2010	27.26	27.44	27.02	27.41	12,695	+0.30(+1.10%)
Aug 03, 2010	27.31	27.54	26.97	27.11	27,414	-0.28(-1.02%)
Aug 02, 2010	27.02	27.48	26.91	27.39	3,397,998	+0.77(+2.89%)
Jul 30, 2010	26.60	26.73	26.28	26.62	3,834,643	-0.01(-0.05%)
Jul 29, 2010	27.08	27.24	26.41	26.64	8,908	-0.27(-0.99%)
Jul 28, 2010	26.90	27.21	26.80	26.90	368	-0.17(-0.63%)
Jul 27, 2010	27.07	27.61	26.62	27.07	47,982	-0.21(-0.77%)
Jul 26, 2010	27.05	27.33	26.88	27.28	4,745,249	+0.18(+0.68%)
Jul 23, 2010	27.21	27.21	26.43	27.10	8,617,576	+0.12(+0.43%)
Jul 22, 2010	27.20	27.66	26.73	26.99	18,653	+0.38(+1.43%)
Jul 21, 2010	27.30	27.48	26.39	26.60	6,718,765	-0.48(-1.78%)
Jul 20, 2010	27.09	27.15	25.82	27.09	5,950,126	+0.93(+3.56%)
Jul 19, 2010	26.09	26.33	25.91	26.16	3,789,505	+0.24(+0.95%)
Jul 16, 2010	25.91	26.51	25.86	25.91	5,692,111	-0.52(-1.98%)
Jul 15, 2010	26.89	26.89	26.26	26.43	4,858,594	-0.37(-1.37%)
Jul 14, 2010	26.82	26.97	26.28	26.80	33,778	+0.13(+0.48%)
Jul 13, 2010	26.69	26.84	26.47	26.67	11,098	+0.37(+1.40%)
Jul 12, 2010	26.90	26.90	26.13	26.31	5,340,492	-0.64(-2.37%)
Jul 09, 2010	26.94	27.16	26.54	26.94	3,959,336	+0.34(+1.28%)
Jul 08, 2010	26.83	26.84	26.14	26.60	16,141	+0.03(+0.10%)
Jul 07, 2010	25.36	26.58	25.26	26.58	7,896,573	+1.16(+4.55%)
Jul 06, 2010	25.78	26.07	25.14	25.42	80,296	+0.03(+0.13%)
Jul 02, 2010	25.39	25.90	25.38	25.39	5,511,288	-0.30(-1.17%)
Jul 01, 2010	25.69	26.47	25.41	25.69	147	-0.35(-1.36%)
Jun 30, 2010	26.14	26.68	25.97	26.04	4,020	-0.14(-0.52%)
Jun 29, 2010	26.87	26.94	26.04	26.18	100,852	-1.58(-5.69%)
Jun 25, 2010	27.75	27.86	27.00	27.75	8,509,104	+0.42(+1.53%)
Jun 24, 2010	27.88	28.04	27.28	27.34	7,375,848	-0.80(-2.83%)
Jun 23, 2010	27.70	28.29	27.54	28.13	6,814,105	+0.43(+1.56%)
Jun 22, 2010	28.15	28.36	27.64	27.70	18,896	-0.86(-3.00%)
Jun 21, 2010	28.52	28.95	27.97	28.56	8,388,372	+0.58(+2.07%)
Jun 18, 2010	27.98	28.31	27.80	27.98	7,707,392	-0.13(-0.48%)
Jun 17, 2010	28.50	28.50	27.65	28.11	148	-0.32(-1.14%)
Jun 16, 2010	28.44	28.57	28.26	28.44	6,069,137	-0.32(-1.13%)
Jun 15, 2010	28.55	28.81	27.84	28.76	3,409	+0.15(+0.52%)
Jun 14, 2010	29.02	29.18	28.55	28.61	5,587,323	-0.13(-0.47%)
Jun 11, 2010	28.32	28.85	28.32	28.75	5,243,278	+0.13(+0.47%)
Jun 10, 2010	28.25	28.65	28.11	28.61	5,068	+0.90(+3.26%)
Jun 09, 2010	27.84	28.28	27.56	27.71	9,530,097	+0.09(+0.34%)
Jun 08, 2010	27.09	27.68	26.86	27.61	24,730	+0.56(+2.07%)
Jun 07, 2010	27.69	27.79	27.05	27.05	6,712,115	-0.55(-1.98%)
Jun 04, 2010	27.60	28.38	27.42	27.60	8,346,183	-1.09(-3.78%)
Jun 03, 2010	29.07	29.13	28.20	28.68	5,838,659	-0.15(-0.51%)
Jun 02, 2010	28.06	28.88	28.04	28.83	22,258	+0.90(+3.21%)

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.