Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.09	32.36	31.84	32.09	437	+0.27(+0.84%)
Aug 30, 2010	32.25	32.31	31.81	31.82	142,533	-0.57(-1.77%)
Aug 27, 2010	32.39	32.45	31.64	32.39	124,491	+0.71(+2.26%)
Aug 26, 2010	32.19	32.19	31.55	31.68	205,374	-0.31(-0.98%)
Aug 25, 2010	31.75	32.01	31.46	31.99	181,979	-0.10(-0.30%)
Aug 24, 2010	32.21	32.29	31.89	32.09	164,492	-0.54(-1.67%)
Aug 23, 2010	33.13	33.13	32.54	32.63	79,531	-0.35(-1.06%)
Aug 20, 2010	32.85	33.04	32.68	32.98	52,272	-0.04(-0.14%)
Aug 19, 2010	33.33	33.39	32.82	33.03	120,313	-0.36(-1.07%)
Aug 18, 2010	33.44	33.45	33.11	33.39	100,687	+0.01(+0.04%)
Aug 17, 2010	33.36	33.52	33.21	33.37	134,148	+0.45(+1.36%)
Aug 16, 2010	32.54	32.96	32.54	32.92	72,000	+0.38(+1.17%)
Aug 13, 2010	32.54	32.72	32.48	32.54	82,013	+0.00(+0.00%)
Aug 12, 2010	32.03	32.57	32.02	32.54	273,461	+0.03(+0.09%)
Aug 11, 2010	32.80	32.81	32.39	32.51	168,226	-1.15(-3.41%)
Aug 10, 2010	33.34	33.76	33.30	33.66	106,601	-0.39(-1.16%)
Aug 09, 2010	34.11	34.25	33.99	34.06	433,985	+0.08(+0.24%)
Aug 06, 2010	33.97	34.03	33.63	33.97	94,428	-0.06(-0.18%)
Aug 05, 2010	33.88	34.09	33.79	34.03	111,314	-0.22(-0.65%)
Aug 04, 2010	34.21	34.30	33.94	34.26	109,537	+0.22(+0.63%)
Aug 03, 2010	34.06	34.28	33.88	34.04	180,330	-0.34(-0.97%)
Aug 02, 2010	33.90	34.41	33.90	34.38	339,184	+1.03(+3.10%)
Jul 30, 2010	33.34	33.56	32.83	33.34	117,040	+0.08(+0.25%)
Jul 29, 2010	33.57	33.63	33.03	33.26	190,399	+0.01(+0.04%)
Jul 28, 2010	33.13	33.34	32.98	33.24	59,483	+0.09(+0.27%)
Jul 27, 2010	33.37	33.50	33.04	33.15	124,718	-0.13(-0.38%)
Jul 26, 2010	33.07	33.29	32.97	33.28	114,798	+0.00(+0.00%)
Jul 23, 2010	32.79	33.28	32.67	33.28	94,356	+0.34(+1.04%)
Jul 22, 2010	32.72	33.06	32.72	32.94	153,263	+0.80(+2.48%)
Jul 21, 2010	32.60	32.60	31.90	32.14	110,556	-0.16(-0.48%)
Jul 20, 2010	31.33	32.31	31.33	32.30	101,486	+0.71(+2.24%)
Jul 19, 2010	31.41	31.66	31.21	31.59	90,086	+0.36(+1.17%)
Jul 16, 2010	31.23	31.63	31.07	31.23	93,146	-0.63(-1.96%)
Jul 15, 2010	32.13	32.17	31.55	31.85	104,139	-0.41(-1.27%)
Jul 14, 2010	32.02	32.31	31.95	32.26	140,907	-0.12(-0.37%)
Jul 13, 2010	32.51	32.63	32.22	32.38	302,759	+0.24(+0.74%)
Jul 12, 2010	32.33	32.33	31.79	32.14	134,750	-0.11(-0.35%)
Jul 09, 2010	32.25	32.25	31.70	32.25	164,930	+0.54(+1.71%)
Jul 08, 2010	31.58	31.75	31.28	31.71	152,192	+0.12(+0.38%)
Jul 07, 2010	30.82	31.60	30.82	31.59	181,387	+0.64(+2.06%)
Jul 06, 2010	31.20	31.48	30.75	30.95	117,946	+0.38(+1.25%)
Jul 02, 2010	30.57	30.79	30.38	30.57	197,305	+0.02(+0.07%)
Jul 01, 2010	30.44	30.61	29.94	30.55	447,521	+0.03(+0.10%)
Jun 30, 2010	30.75	31.06	30.51	30.52	517,334	-0.03(-0.10%)
Jun 29, 2010	31.02	31.40	30.47	30.55	716,247	-1.65(-5.11%)
Jun 25, 2010	32.19	32.36	31.81	32.19	75,637	+0.31(+0.98%)
Jun 24, 2010	32.32	32.32	31.80	31.88	204,180	-0.66(-2.04%)
Jun 23, 2010	31.98	32.69	31.98	32.54	693,930	+0.70(+2.18%)
Jun 22, 2010	32.41	32.56	31.77	31.85	372,357	-0.36(-1.11%)
Jun 21, 2010	32.57	32.63	32.06	32.21	473,634	+0.61(+1.92%)
Jun 18, 2010	31.60	31.72	31.40	31.60	83,789	+0.11(+0.35%)
Jun 17, 2010	31.79	31.79	31.23	31.49	120,640	-0.21(-0.67%)
Jun 16, 2010	31.43	31.76	31.24	31.70	113,160	+0.17(+0.54%)
Jun 15, 2010	30.94	31.57	30.94	31.53	169,878	+0.79(+2.58%)
Jun 14, 2010	31.21	31.33	30.74	30.74	101,982	-0.19(-0.61%)
Jun 11, 2010	30.36	30.94	30.18	30.93	87,871	+0.22(+0.71%)
Jun 10, 2010	30.42	30.80	30.16	30.71	107,166	+0.92(+3.09%)
Jun 09, 2010	29.84	30.38	29.58	29.79	191,413	+0.05(+0.16%)
Jun 08, 2010	29.25	29.76	29.05	29.74	123,207	+0.69(+2.38%)
Jun 07, 2010	29.57	29.75	29.05	29.05	167,942	-0.53(-1.79%)
Jun 04, 2010	29.58	30.28	29.39	29.58	273,065	-1.01(-3.31%)
Jun 03, 2010	30.77	30.92	30.21	30.59	561,302	+0.02(+0.06%)
Jun 02, 2010	29.85	30.65	29.78	30.57	279,918	+0.86(+2.89%)

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.