Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	27.95	28.27	27.89	27.97	83,917	-0.23(-0.83%)
Aug 30, 2010	28.57	28.64	28.14	28.20	776,670	-0.03(-0.09%)
Aug 27, 2010	28.62	28.68	28.05	28.23	1,098,831	-0.04(-0.14%)
Aug 26, 2010	28.55	28.73	28.19	28.27	1,293,052	-0.21(-0.73%)
Aug 25, 2010	28.29	28.55	27.93	28.48	1,469,912	+0.09(+0.31%)
Aug 24, 2010	28.23	28.57	27.95	28.39	316	-0.09(-0.30%)
Aug 23, 2010	28.09	28.90	28.02	28.48	1,552,977	-0.17(-0.58%)
Aug 20, 2010	28.34	28.71	28.34	28.64	1,443,181	+0.06(+0.21%)
Aug 19, 2010	28.94	29.08	28.36	28.58	316	-0.50(-1.72%)
Aug 18, 2010	28.64	29.28	28.50	29.08	1,179,063	+0.37(+1.28%)
Aug 17, 2010	28.30	28.90	28.17	28.71	1,360,551	+0.57(+2.04%)
Aug 16, 2010	27.84	28.19	27.73	28.14	963,298	+0.13(+0.48%)
Aug 13, 2010	28.01	28.20	27.78	28.01	1,429,241	-0.37(-1.32%)
Aug 12, 2010	28.12	28.60	28.05	28.38	1,781,325	-0.25(-0.86%)
Aug 11, 2010	28.94	28.94	28.39	28.63	253	-0.68(-2.32%)
Aug 10, 2010	29.38	29.42	29.04	29.31	1,120,839	-0.35(-1.17%)
Aug 09, 2010	29.51	29.68	29.47	29.66	1,128,714	+0.35(+1.18%)
Aug 06, 2010	29.31	29.37	28.84	29.31	1,127,584	-0.11(-0.36%)
Aug 05, 2010	29.19	29.42	29.04	29.42	1,204,125	+0.05(+0.18%)
Aug 04, 2010	29.18	29.46	29.14	29.36	1,604,241	+0.15(+0.52%)
Aug 03, 2010	29.04	29.30	28.83	29.21	1,555,964	+0.03(+0.11%)
Aug 02, 2010	28.88	29.31	28.73	29.18	1,244,284	+0.62(+2.17%)
Jul 30, 2010	28.55	28.66	28.05	28.55	1,213,901	+0.09(+0.33%)
Jul 29, 2010	28.86	29.17	28.23	28.46	1,573,988	-0.17(-0.61%)
Jul 28, 2010	28.64	28.92	28.57	28.64	188	-0.09(-0.33%)
Jul 27, 2010	28.73	29.32	28.69	28.73	63,419	-0.33(-1.15%)
Jul 26, 2010	28.80	29.22	28.72	29.06	1,756,211	+0.33(+1.14%)
Jul 23, 2010	28.37	28.78	28.17	28.73	1,997,444	+0.30(+1.06%)
Jul 22, 2010	28.52	29.01	28.28	28.43	2,608,487	+0.12(+0.42%)
Jul 21, 2010	29.02	29.04	28.18	28.32	1,796,089	-0.54(-1.87%)
Jul 20, 2010	28.86	28.86	28.07	28.86	1,327,854	+0.35(+1.22%)
Jul 19, 2010	28.87	29.11	28.31	28.51	2,210,247	-0.31(-1.09%)
Jul 16, 2010	28.82	28.96	28.05	28.82	4,119,035	+0.72(+2.56%)
Jul 15, 2010	27.88	28.21	27.55	28.10	1,745,779	+0.17(+0.62%)
Jul 14, 2010	27.83	28.05	27.61	27.93	1,313,518	+0.07(+0.26%)
Jul 13, 2010	27.39	28.20	27.35	27.86	1,690,084	+0.65(+2.40%)
Jul 12, 2010	26.87	27.25	26.83	27.20	1,100,192	-0.21(-0.78%)
Jul 09, 2010	27.41	27.52	27.19	27.41	1,062,619	+0.16(+0.59%)
Jul 08, 2010	26.95	27.28	26.92	27.25	1,720,531	+0.46(+1.72%)
Jul 07, 2010	26.31	26.83	26.20	26.79	1,621,702	+0.50(+1.90%)
Jul 06, 2010	26.62	26.77	26.05	26.29	1,402,530	-0.07(-0.28%)
Jul 02, 2010	26.37	26.77	26.28	26.37	1,150,265	-0.21(-0.78%)
Jul 01, 2010	26.65	26.65	25.87	26.57	2,261,654	+0.27(+1.04%)
Jun 30, 2010	26.50	26.83	26.20	26.30	436	-0.25(-0.93%)
Jun 29, 2010	26.75	26.80	26.29	26.55	1,621,018	-0.36(-1.34%)
Jun 25, 2010	26.91	27.03	26.60	26.91	1,401,807	+0.16(+0.60%)
Jun 24, 2010	26.97	27.07	26.64	26.75	875,728	-0.45(-1.67%)
Jun 23, 2010	27.11	27.37	26.79	27.20	985,529	+0.07(+0.27%)
Jun 22, 2010	27.80	28.00	27.08	27.13	895,425	-0.64(-2.30%)
Jun 21, 2010	28.11	28.17	27.58	27.77	779,191	-0.02(-0.07%)
Jun 18, 2010	27.79	27.93	27.71	27.79	1,113,487	+0.07(+0.26%)
Jun 17, 2010	27.65	27.80	27.29	27.71	887,438	+0.11(+0.41%)
Jun 16, 2010	27.54	27.74	27.30	27.60	1,123,040	-0.09(-0.34%)
Jun 15, 2010	27.34	27.73	27.21	27.70	1,218,208	+0.49(+1.81%)
Jun 14, 2010	27.50	27.63	27.16	27.20	892,179	+0.01(+0.05%)
Jun 11, 2010	26.67	27.23	26.65	27.19	1,159,102	+0.29(+1.07%)
Jun 10, 2010	26.50	26.93	26.49	26.90	1,295,249	+0.77(+2.93%)
Jun 09, 2010	26.06	26.50	25.98	26.13	1,421,146	+0.08(+0.31%)
Jun 08, 2010	25.80	26.11	25.51	26.05	1,730,706	+0.34(+1.31%)
Jun 07, 2010	26.09	26.19	25.71	25.72	1,602,807	-0.35(-1.34%)
Jun 04, 2010	26.07	26.42	25.98	26.07	2,148,629	-0.63(-2.37%)
Jun 03, 2010	26.89	27.18	26.33	26.70	2,034,205	-0.38(-1.41%)
Jun 02, 2010	26.52	27.08	26.24	27.08	2,728	+0.73(+2.78%)

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.