Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	27.39	28.21	27.29	27.90	397,742	+0.39(+1.42%)
Aug 30, 2010	28.36	28.47	27.50	27.51	344,265	-1.08(-3.77%)
Aug 27, 2010	28.09	28.68	27.62	28.58	350,968	+0.89(+3.20%)
Aug 26, 2010	27.99	28.42	27.48	27.70	365,501	-0.21(-0.76%)
Aug 25, 2010	27.30	28.01	27.06	27.91	423,922	+0.36(+1.31%)
Aug 24, 2010	27.31	27.87	26.76	27.55	697,574	-0.09(-0.31%)
Aug 23, 2010	28.39	28.51	27.62	27.64	411,672	-0.51(-1.82%)
Aug 20, 2010	29.43	29.47	27.77	28.15	717,064	+0.16(+0.57%)
Aug 19, 2010	28.42	28.92	27.86	27.99	518,158	-0.71(-2.46%)
Aug 18, 2010	28.57	29.27	28.16	28.69	347,696	-0.07(-0.26%)
Aug 17, 2010	28.27	29.11	28.17	28.77	284,736	+0.83(+2.98%)
Aug 16, 2010	27.31	28.17	27.19	27.94	254,400	+0.24(+0.88%)
Aug 13, 2010	27.77	28.16	27.47	27.69	439,675	-0.11(-0.40%)
Aug 12, 2010	27.38	28.02	27.10	27.81	340,554	-0.09(-0.33%)
Aug 11, 2010	28.67	28.88	27.74	27.90	563,761	-1.50(-5.11%)
Aug 10, 2010	29.25	29.79	29.15	29.40	383,207	-0.26(-0.88%)
Aug 09, 2010	29.65	29.98	29.50	29.66	346,584	+0.10(+0.32%)
Aug 06, 2010	28.94	29.62	28.72	29.56	514,279	+0.19(+0.65%)
Aug 05, 2010	28.94	29.45	28.84	29.37	618,907	+0.20(+0.70%)
Aug 04, 2010	28.57	29.21	28.54	29.17	374,417	+0.67(+2.34%)
Aug 03, 2010	28.70	29.16	28.39	28.50	337,440	-0.38(-1.31%)
Aug 02, 2010	28.22	29.00	28.22	28.88	848,662	+1.56(+5.71%)
Jul 30, 2010	26.76	27.44	26.59	27.32	332,478	+0.13(+0.46%)
Jul 29, 2010	27.33	27.53	26.77	27.19	247,790	+0.06(+0.21%)
Jul 28, 2010	27.46	27.80	27.03	27.14	266,675	-0.45(-1.62%)
Jul 27, 2010	27.93	28.18	27.46	27.58	541,913	-0.12(-0.44%)
Jul 26, 2010	27.22	27.73	26.99	27.71	397,800	+0.67(+2.47%)
Jul 23, 2010	26.29	27.21	26.29	27.04	418,037	+0.55(+2.09%)
Jul 22, 2010	26.21	26.82	25.60	26.48	477,418	+0.70(+2.71%)
Jul 21, 2010	26.00	26.24	25.63	25.79	442,865	+0.00(+0.00%)
Jul 20, 2010	24.85	25.84	24.79	25.79	417,543	+0.54(+2.13%)
Jul 19, 2010	25.01	25.27	24.72	25.25	355,504	+0.30(+1.22%)
Jul 16, 2010	25.57	25.75	24.86	24.95	833,668	-0.83(-3.21%)
Jul 15, 2010	25.85	26.00	25.35	25.77	637,035	+0.01(+0.05%)
Jul 14, 2010	25.40	25.81	25.13	25.76	643,991	+0.17(+0.68%)
Jul 13, 2010	24.93	25.69	24.75	25.59	472,634	+0.99(+4.02%)
Jul 12, 2010	25.01	25.19	24.32	24.60	321,943	-0.60(-2.37%)
Jul 09, 2010	25.02	25.34	24.81	25.20	287,697	+0.11(+0.45%)
Jul 08, 2010	24.95	25.13	24.46	25.08	534,971	+0.39(+1.60%)
Jul 07, 2010	23.89	24.72	23.83	24.69	611,076	+0.93(+3.92%)
Jul 06, 2010	24.23	24.47	23.61	23.76	796,253	+0.01(+0.04%)
Jul 02, 2010	23.89	24.04	23.55	23.75	409,043	+0.02(+0.07%)
Jul 01, 2010	24.30	24.47	23.38	23.73	701,285	-0.57(-2.34%)
Jun 30, 2010	24.59	25.05	24.24	24.30	723,390	-0.28(-1.15%)
Jun 29, 2010	25.14	25.31	24.37	24.58	779,694	-0.52(-2.09%)
Jun 25, 2010	24.92	25.72	24.38	25.11	3,058,358	+0.30(+1.21%)
Jun 24, 2010	26.17	26.37	24.65	24.81	1,122,231	-1.66(-6.29%)
Jun 23, 2010	26.53	26.91	26.02	26.47	331,588	-0.03(-0.10%)
Jun 22, 2010	27.32	27.83	26.42	26.50	384,488	-0.68(-2.49%)
Jun 21, 2010	27.79	27.90	26.91	27.17	496,040	-0.14(-0.52%)
Jun 18, 2010	27.37	27.73	26.00	27.32	585,639	+0.06(+0.21%)
Jun 17, 2010	27.65	27.65	26.83	27.26	356,907	-0.15(-0.54%)
Jun 16, 2010	27.33	27.87	27.22	27.41	310,171	-0.25(-0.91%)
Jun 15, 2010	26.94	27.71	26.61	27.66	447,282	+0.80(+2.98%)
Jun 14, 2010	27.20	27.51	26.73	26.86	362,275	-0.09(-0.32%)
Jun 11, 2010	26.31	27.03	26.31	26.94	643,151	+0.19(+0.70%)
Jun 10, 2010	26.47	27.10	26.43	26.76	807,183	+0.81(+3.12%)
Jun 09, 2010	26.39	26.80	25.79	25.95	615,360	-0.29(-1.12%)
Jun 08, 2010	26.30	26.68	25.62	26.24	851,286	+0.01(+0.05%)
Jun 07, 2010	27.32	27.42	26.17	26.23	796,047	-1.06(-3.89%)
Jun 04, 2010	27.95	28.67	27.19	27.29	666,155	-1.51(-5.24%)
Jun 03, 2010	28.65	28.95	28.23	28.80	491,648	+0.12(+0.42%)
Jun 02, 2010	28.19	28.75	27.66	28.68	416,572	+0.86(+3.08%)

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.