Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	26.45	26.97	26.25	26.49	18,524	-0.16(-0.59%)
Aug 30, 2010	27.51	27.53	26.61	26.64	3,887,968	-0.90(-3.27%)
Aug 27, 2010	27.54	27.62	26.70	27.54	3,966,260	+0.95(+3.56%)
Aug 26, 2010	26.46	27.21	26.36	26.60	2,079	-0.32(-1.19%)
Aug 25, 2010	27.01	27.01	26.10	26.92	1,916	+0.10(+0.38%)
Aug 24, 2010	27.11	27.22	26.65	26.82	333	-0.60(-2.20%)
Aug 23, 2010	27.60	28.07	27.40	27.42	2,870,688	-0.10(-0.37%)
Aug 20, 2010	27.57	28.29	27.19	27.52	4,369,804	-0.30(-1.07%)
Aug 19, 2010	28.83	28.86	27.65	27.82	4,893	-1.00(-3.48%)
Aug 18, 2010	28.46	28.84	28.13	28.82	444	+0.32(+1.13%)
Aug 17, 2010	28.63	28.94	28.25	28.50	1,461	+0.36(+1.28%)
Aug 16, 2010	28.41	28.56	27.79	28.14	4,392,769	-0.56(-1.94%)
Aug 13, 2010	29.11	29.34	28.59	28.70	4,098,623	-0.34(-1.16%)
Aug 12, 2010	29.02	29.46	28.84	29.03	4,097,148	-0.58(-1.96%)
Aug 11, 2010	30.61	30.72	29.42	29.61	6,205,168	-2.41(-7.53%)
Aug 10, 2010	32.00	32.11	31.36	32.02	1,022	-0.56(-1.73%)
Aug 09, 2010	32.02	32.94	31.90	32.58	6,768,548	+0.56(+1.73%)
Aug 06, 2010	32.03	33.01	31.22	32.03	17,071,026	+0.81(+2.58%)
Aug 05, 2010	31.13	31.62	30.92	31.22	5,216,881	-0.09(-0.30%)
Aug 04, 2010	31.20	31.64	30.84	31.32	2,530	+0.34(+1.09%)
Aug 03, 2010	31.34	31.43	30.64	30.98	5,107	-0.35(-1.12%)
Aug 02, 2010	30.60	31.83	30.60	31.33	10,016,091	+1.23(+4.08%)
Jul 30, 2010	30.10	30.75	29.74	30.10	3,073,637	-0.39(-1.28%)
Jul 29, 2010	30.82	31.36	29.80	30.49	1,720	-0.05(-0.15%)
Jul 28, 2010	30.54	31.30	30.13	30.54	2,711	-0.09(-0.31%)
Jul 27, 2010	30.64	31.39	29.69	30.64	3,184	+0.35(+1.16%)
Jul 26, 2010	28.70	30.89	28.69	30.28	10,256,690	+1.51(+5.25%)
Jul 23, 2010	28.53	29.15	28.09	28.77	4,073,776	+0.22(+0.77%)
Jul 22, 2010	28.13	28.84	27.95	28.55	2,474	+0.92(+3.34%)
Jul 21, 2010	28.70	28.77	27.44	27.63	4,389,597	-0.78(-2.75%)
Jul 20, 2010	28.41	28.48	27.00	28.41	4,871,881	+0.72(+2.60%)
Jul 19, 2010	27.95	28.15	27.13	27.69	3,949,350	-0.20(-0.70%)
Jul 16, 2010	27.89	28.95	27.59	27.89	5,405,116	-1.36(-4.65%)
Jul 15, 2010	29.35	29.46	28.56	29.25	4,488,058	-0.12(-0.40%)
Jul 14, 2010	29.43	29.65	28.84	29.37	17,158	-0.36(-1.21%)
Jul 13, 2010	28.61	30.03	28.19	29.73	6,471	+1.89(+6.80%)
Jul 12, 2010	27.95	28.29	27.54	27.83	3,637,173	-0.26(-0.92%)
Jul 09, 2010	28.09	28.28	27.54	28.09	5,002,804	+0.31(+1.10%)
Jul 08, 2010	27.91	28.01	27.23	27.79	4,251,504	+0.13(+0.48%)
Jul 07, 2010	26.48	27.72	26.11	27.65	5,171,580	+1.28(+4.84%)
Jul 06, 2010	26.38	26.98	25.86	26.38	594	+0.48(+1.84%)
Jul 02, 2010	25.90	26.86	25.43	25.90	5,169,195	-0.28(-1.08%)
Jul 01, 2010	26.93	27.27	25.82	26.18	5,870,318	-0.77(-2.85%)
Jun 30, 2010	27.02	28.18	26.92	26.95	766	-0.06(-0.23%)
Jun 29, 2010	27.01	28.18	26.76	27.01	1,053	-1.90(-6.58%)
Jun 25, 2010	28.91	29.19	27.83	28.91	5,818,763	+0.14(+0.49%)
Jun 24, 2010	29.50	29.50	28.72	28.77	2,357	-0.81(-2.75%)
Jun 23, 2010	29.75	30.29	29.23	29.59	4,183,234	-0.36(-1.20%)
Jun 22, 2010	30.18	30.63	29.84	29.95	1,849	-0.38(-1.26%)
Jun 21, 2010	30.03	31.07	29.97	30.33	9,431,120	+0.67(+2.24%)
Jun 18, 2010	29.67	29.89	29.27	29.67	4,313,927	+0.11(+0.37%)
Jun 17, 2010	29.77	30.11	29.20	29.56	638	-0.08(-0.26%)
Jun 16, 2010	29.29	30.13	29.13	29.63	3,067	-0.01(-0.03%)
Jun 15, 2010	29.16	29.92	28.96	29.64	127	+0.62(+2.13%)
Jun 14, 2010	27.56	30.17	27.56	29.02	14,398,915	+1.57(+5.73%)
Jun 11, 2010	27.20	27.52	26.93	27.45	3,237,892	-0.17(-0.62%)
Jun 10, 2010	27.18	27.69	26.84	27.62	2,057	+0.85(+3.16%)
Jun 09, 2010	27.00	27.97	26.61	26.78	7,404,780	-0.07(-0.26%)
Jun 08, 2010	26.66	27.11	26.22	26.85	158	+0.18(+0.67%)
Jun 07, 2010	27.20	27.74	26.45	26.67	4,784,078	-0.52(-1.93%)
Jun 04, 2010	27.19	27.62	26.84	27.19	5,001,568	-0.35(-1.28%)
Jun 03, 2010	27.54	27.90	27.04	27.54	5,526,133	+0.11(+0.40%)
Jun 02, 2010	26.85	27.92	26.64	27.44	2,683	+0.63(+2.36%)

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.