Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	28.05	28.36	27.86	28.04	2,800	-0.49(-1.72%)
Aug 30, 2010	28.66	28.82	28.49	28.53	540,380	-0.35(-1.21%)
Aug 27, 2010	28.88	28.93	28.51	28.88	1,400,864	+0.87(+3.11%)
Aug 26, 2010	28.19	28.36	27.92	28.01	704,141	-0.29(-1.02%)
Aug 25, 2010	28.02	28.38	27.86	28.30	900,274	+0.23(+0.82%)
Aug 24, 2010	28.46	28.46	28.06	28.07	1,011,572	-0.87(-3.01%)
Aug 23, 2010	29.30	29.40	28.94	28.94	707,067	-0.57(-1.93%)
Aug 20, 2010	29.43	29.55	29.17	29.51	692,285	-0.41(-1.37%)
Aug 19, 2010	30.03	30.31	29.65	29.92	789,428	+0.04(+0.13%)
Aug 18, 2010	29.87	30.02	29.68	29.88	379,967	-0.15(-0.50%)
Aug 17, 2010	29.87	30.18	29.84	30.03	517,889	+0.43(+1.45%)
Aug 16, 2010	29.40	29.65	29.32	29.60	863,082	-0.41(-1.37%)
Aug 13, 2010	30.01	30.26	29.90	30.01	715,646	+0.32(+1.08%)
Aug 12, 2010	29.37	29.83	29.37	29.69	737,474	-0.11(-0.37%)
Aug 11, 2010	30.48	30.48	29.75	29.80	1,250,761	-1.30(-4.18%)
Aug 10, 2010	31.05	31.27	30.76	31.10	662,537	-0.60(-1.89%)
Aug 09, 2010	31.49	31.71	31.41	31.70	627,935	+0.03(+0.09%)
Aug 06, 2010	31.67	31.69	31.20	31.67	823,903	+0.40(+1.28%)
Aug 05, 2010	31.23	31.38	31.15	31.27	797,302	+0.07(+0.22%)
Aug 04, 2010	31.18	31.29	30.78	31.20	1,219,907	-0.21(-0.67%)
Aug 03, 2010	31.63	32.01	31.37	31.41	1,435,518	-0.72(-2.24%)
Aug 02, 2010	31.95	32.19	31.81	32.13	1,139,560	+0.91(+2.91%)
Jul 30, 2010	31.22	31.41	30.97	31.22	1,537,979	-0.68(-2.13%)
Jul 29, 2010	31.05	32.09	31.05	31.90	3,365,858	+2.34(+7.92%)
Jul 28, 2010	29.72	29.78	29.25	29.56	1,658,507	-0.16(-0.54%)
Jul 27, 2010	29.31	30.00	29.29	29.72	2,580,613	+0.87(+3.02%)
Jul 26, 2010	29.05	29.05	28.63	28.85	1,317,907	-0.09(-0.31%)
Jul 23, 2010	28.87	29.01	28.58	28.94	1,285,316	+0.76(+2.70%)
Jul 22, 2010	27.92	28.35	27.81	28.18	1,277,803	+1.52(+5.70%)
Jul 21, 2010	27.03	27.17	26.54	26.66	1,465,811	-0.44(-1.62%)
Jul 20, 2010	26.56	27.17	26.51	27.10	1,215,674	-0.05(-0.18%)
Jul 19, 2010	27.00	27.15	26.81	27.15	1,240,391	+0.28(+1.04%)
Jul 16, 2010	26.87	27.64	26.81	26.87	1,488,384	-1.73(-6.05%)
Jul 15, 2010	28.53	28.79	28.40	28.60	1,084,057	-0.48(-1.65%)
Jul 14, 2010	29.04	29.10	28.82	29.08	1,238,443	-0.15(-0.51%)
Jul 13, 2010	28.96	29.31	28.83	29.23	1,223,123	+0.62(+2.18%)
Jul 12, 2010	28.43	28.71	28.39	28.61	1,204,588	+0.75(+2.67%)
Jul 09, 2010	27.86	27.88	27.45	27.86	681,686	+0.08(+0.29%)
Jul 08, 2010	27.41	27.80	27.27	27.78	1,058,912	+0.73(+2.70%)
Jul 07, 2010	26.69	27.08	26.66	27.05	979,169	+0.17(+0.63%)
Jul 06, 2010	27.05	27.27	26.58	26.88	1,098,232	+0.52(+1.97%)
Jul 02, 2010	26.36	26.81	26.16	26.36	886,290	+0.02(+0.08%)
Jul 01, 2010	26.22	26.41	25.85	26.34	1,800,785	-0.34(-1.27%)
Jun 30, 2010	26.90	27.23	26.58	26.68	423	-0.16(-0.60%)
Jun 29, 2010	27.04	27.11	26.75	26.84	1,430,175	-0.49(-1.79%)
Jun 25, 2010	27.33	27.40	27.02	27.33	886,032	-0.06(-0.22%)
Jun 24, 2010	27.71	27.71	27.25	27.39	1,004,595	-0.35(-1.26%)
Jun 23, 2010	27.80	27.94	27.31	27.74	1,472,341	+0.18(+0.65%)
Jun 22, 2010	28.10	28.10	27.47	27.56	1,292,929	-0.84(-2.96%)
Jun 21, 2010	28.50	28.72	28.25	28.40	1,570,111	+0.47(+1.68%)
Jun 18, 2010	27.93	28.32	27.67	27.93	1,876,163	-0.32(-1.13%)
Jun 17, 2010	28.33	28.49	28.09	28.25	1,962,969	-0.08(-0.28%)
Jun 16, 2010	28.89	28.68	27.97	28.33	3,968,182	-0.56(-1.94%)
Jun 15, 2010	28.54	28.89	28.41	28.89	1,853,350	+0.49(+1.73%)
Jun 14, 2010	28.75	28.75	28.33	28.40	1,334,057	-0.20(-0.70%)
Jun 11, 2010	27.89	28.64	27.89	28.60	1,443,803	+0.38(+1.35%)
Jun 10, 2010	27.97	28.33	27.93	28.22	1,283,456	+0.02(+0.07%)
Jun 09, 2010	28.23	28.72	28.06	28.20	1,686,055	-0.42(-1.47%)
Jun 08, 2010	28.28	28.65	28.09	28.62	1,257,780	+0.33(+1.17%)
Jun 07, 2010	28.97	29.13	28.29	28.29	1,344,882	-0.95(-3.25%)
Jun 04, 2010	29.24	29.71	29.02	29.24	1,142,776	-0.81(-2.70%)
Jun 03, 2010	30.27	30.34	29.75	30.05	1,351,707	-0.10(-0.33%)
Jun 02, 2010	29.73	30.16	29.45	30.15	1,222,570	-0.08(-0.26%)

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.