Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	30.59	30.75	30.05	30.62	5,273	+0.16(+0.51%)
Aug 30, 2010	30.51	30.66	30.36	30.46	616,070	+0.22(+0.74%)
Aug 27, 2010	30.67	30.73	29.77	30.24	406,402	+0.33(+1.12%)
Aug 26, 2010	29.98	30.41	29.83	29.91	481,394	-0.01(-0.05%)
Aug 25, 2010	29.43	30.00	29.19	29.92	749,286	+0.25(+0.85%)
Aug 24, 2010	29.77	29.97	29.34	29.67	501,644	-0.53(-1.75%)
Aug 23, 2010	30.64	30.67	30.16	30.20	427,909	-0.25(-0.83%)
Aug 20, 2010	30.23	30.49	29.91	30.45	354,871	-0.06(-0.20%)
Aug 19, 2010	31.14	31.24	30.29	30.51	444,205	-0.74(-2.38%)
Aug 18, 2010	31.31	31.52	30.83	31.25	542,560	+0.08(+0.26%)
Aug 17, 2010	30.98	31.45	30.85	31.17	456,423	+0.55(+1.81%)
Aug 16, 2010	30.62	30.74	30.40	30.62	566,286	-0.24(-0.79%)
Aug 13, 2010	30.86	31.11	30.55	30.86	882,335	+0.04(+0.12%)
Aug 12, 2010	30.40	30.88	30.35	30.82	999,641	-0.10(-0.33%)
Aug 11, 2010	31.36	31.36	30.85	30.93	688,374	-1.02(-3.19%)
Aug 10, 2010	32.24	32.42	31.85	31.95	984,398	-0.65(-1.99%)
Aug 09, 2010	32.89	32.93	32.39	32.60	970,554	-0.01(-0.05%)
Aug 06, 2010	32.61	32.95	32.36	32.61	1,088,293	-0.38(-1.16%)
Aug 05, 2010	33.26	33.34	32.80	33.00	792,530	-0.47(-1.39%)
Aug 04, 2010	33.50	33.84	33.37	33.46	891,587	-0.05(-0.15%)
Aug 03, 2010	33.99	34.02	33.40	33.51	402,271	-0.47(-1.37%)
Aug 02, 2010	33.52	34.05	33.23	33.98	391,676	+0.98(+2.98%)
Jul 30, 2010	33.00	33.08	32.12	33.00	487,772	+0.13(+0.40%)
Jul 29, 2010	33.14	33.24	32.43	32.86	380,381	-0.10(-0.29%)
Jul 28, 2010	33.34	33.52	32.81	32.96	293,915	-0.49(-1.46%)
Jul 27, 2010	33.84	34.08	33.23	33.45	463,118	-0.11(-0.33%)
Jul 26, 2010	33.61	33.90	33.30	33.56	571,882	-0.01(-0.02%)
Jul 23, 2010	32.77	33.61	32.26	33.56	569,037	+0.67(+2.04%)
Jul 22, 2010	32.26	33.05	32.26	32.89	614,595	+0.89(+2.79%)
Jul 21, 2010	32.18	32.62	31.79	32.00	749,561	+0.14(+0.44%)
Jul 20, 2010	30.78	31.96	30.72	31.86	652,630	+0.72(+2.30%)
Jul 19, 2010	30.99	31.20	30.60	31.14	555,587	+0.44(+1.44%)
Jul 16, 2010	30.70	31.99	30.60	30.70	808,373	-1.48(-4.61%)
Jul 15, 2010	32.40	32.40	31.78	32.18	588,598	-0.18(-0.55%)
Jul 14, 2010	32.41	32.59	32.10	32.36	300,767	-0.14(-0.43%)
Jul 13, 2010	31.94	32.68	31.87	32.50	563,380	+0.97(+3.09%)
Jul 12, 2010	31.45	31.78	31.25	31.53	355,829	-0.13(-0.42%)
Jul 09, 2010	31.66	31.72	31.14	31.66	291,632	+0.30(+0.94%)
Jul 08, 2010	31.31	31.59	30.98	31.36	391,043	+0.27(+0.88%)
Jul 07, 2010	30.13	31.12	30.10	31.09	499,553	+1.12(+3.75%)
Jul 06, 2010	30.37	30.40	29.64	29.97	135	+0.16(+0.52%)
Jul 02, 2010	29.81	30.75	29.61	29.81	751,922	-0.55(-1.82%)
Jul 01, 2010	30.24	30.53	29.72	30.37	824,094	+0.15(+0.49%)
Jun 30, 2010	30.37	31.11	30.11	30.22	822,699	-0.28(-0.92%)
Jun 29, 2010	30.68	30.71	30.12	30.50	1,166,074	-0.63(-2.02%)
Jun 25, 2010	31.13	31.26	30.58	31.13	963,904	+0.21(+0.67%)
Jun 24, 2010	31.26	31.36	30.65	30.92	563,490	-0.54(-1.71%)
Jun 23, 2010	31.48	31.85	30.82	31.46	351,054	+0.07(+0.21%)
Jun 22, 2010	32.28	32.52	31.36	31.39	439,522	-0.89(-2.75%)
Jun 21, 2010	32.73	33.08	32.07	32.28	419,131	-0.05(-0.16%)
Jun 18, 2010	32.33	32.50	32.15	32.33	415,035	+0.01(+0.05%)
Jun 17, 2010	32.56	32.56	31.83	32.32	275,271	-0.04(-0.14%)
Jun 16, 2010	32.46	32.58	32.17	32.36	379,215	-0.21(-0.63%)
Jun 15, 2010	32.14	32.61	31.86	32.57	409,940	+0.65(+2.04%)
Jun 14, 2010	32.19	32.42	31.85	31.92	436,998	+0.15(+0.46%)
Jun 11, 2010	31.11	31.80	31.04	31.77	332,923	+0.26(+0.82%)
Jun 10, 2010	31.01	31.56	31.01	31.51	355,871	+1.00(+3.27%)
Jun 09, 2010	30.70	31.30	30.37	30.51	535,702	+0.09(+0.29%)
Jun 08, 2010	30.37	30.51	29.67	30.43	660,083	+0.23(+0.76%)
Jun 07, 2010	31.41	31.41	30.16	30.20	681,489	-1.09(-3.49%)
Jun 04, 2010	31.29	32.20	31.15	31.29	581,561	-1.42(-4.34%)
Jun 03, 2010	32.90	33.17	32.49	32.71	447,847	+0.04(+0.14%)
Jun 02, 2010	31.79	32.66	31.67	32.66	3,827	+1.03(+3.27%)

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.