Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.31	31.50	31.01	31.33	3,753	+0.09(+0.29%)
Aug 30, 2010	31.44	31.67	31.16	31.24	1,179,891	-0.24(-0.78%)
Aug 27, 2010	31.52	31.86	31.22	31.48	1,696,537	-0.05(-0.16%)
Aug 26, 2010	31.99	32.09	31.40	31.53	1,380,113	-0.36(-1.14%)
Aug 25, 2010	32.12	32.13	31.78	31.90	3,828,679	-0.34(-1.06%)
Aug 24, 2010	32.38	32.65	32.18	32.24	244	-0.46(-1.42%)
Aug 23, 2010	33.01	33.01	32.66	32.70	678,061	-0.12(-0.37%)
Aug 20, 2010	32.67	33.00	32.50	32.82	1,003,876	-0.09(-0.26%)
Aug 19, 2010	33.19	33.19	32.57	32.91	244	-0.36(-1.07%)
Aug 18, 2010	33.15	33.32	32.87	33.27	1,130,622	+0.09(+0.28%)
Aug 17, 2010	32.75	33.51	32.72	33.17	1,355,630	+0.54(+1.64%)
Aug 16, 2010	32.58	32.75	32.22	32.64	1,003,873	+0.03(+0.09%)
Aug 13, 2010	32.61	32.80	32.47	32.61	1,198,179	-0.11(-0.33%)
Aug 12, 2010	32.41	32.72	32.15	32.72	1,133,629	+0.11(+0.33%)
Aug 11, 2010	32.65	32.79	32.32	32.61	1,192,953	-0.40(-1.21%)
Aug 10, 2010	32.76	33.18	32.59	33.01	1,048,231	+0.12(+0.37%)
Aug 09, 2010	32.78	32.97	32.72	32.89	1,383,352	+0.24(+0.72%)
Aug 06, 2010	32.65	33.17	32.22	32.65	1,742,470	-0.76(-2.29%)
Aug 05, 2010	33.56	33.58	33.21	33.42	1,225,316	-0.24(-0.72%)
Aug 04, 2010	33.19	33.69	32.93	33.66	1,586,911	+0.24(+0.71%)
Aug 03, 2010	32.70	33.52	32.55	33.42	1,936,292	+0.54(+1.65%)
Aug 02, 2010	32.47	33.00	32.47	32.88	2,150,917	+0.71(+2.20%)
Jul 30, 2010	32.17	32.34	31.65	32.17	1,845,157	+0.11(+0.33%)
Jul 29, 2010	32.56	32.71	31.82	32.07	15,903	-0.43(-1.32%)
Jul 28, 2010	32.50	33.20	32.47	32.50	146	-0.78(-2.34%)
Jul 27, 2010	33.27	33.56	33.17	33.27	195	+0.05(+0.15%)
Jul 26, 2010	33.05	33.26	32.91	33.22	982,045	+0.17(+0.52%)
Jul 23, 2010	32.67	33.07	32.66	33.05	832,638	+0.24(+0.72%)
Jul 22, 2010	32.35	32.90	32.30	32.82	1,859,074	+0.73(+2.27%)
Jul 21, 2010	32.09	32.38	31.93	32.09	1,796,986	+0.04(+0.11%)
Jul 20, 2010	32.05	32.07	31.42	32.05	943,472	+0.24(+0.74%)
Jul 19, 2010	31.52	32.18	31.37	31.82	954,809	+0.39(+1.23%)
Jul 16, 2010	31.43	31.95	31.37	31.43	1,353,392	-0.49(-1.52%)
Jul 15, 2010	31.86	32.01	31.57	31.92	1,315,284	+0.07(+0.22%)
Jul 14, 2010	31.91	32.17	31.78	31.85	1,827,100	-0.19(-0.58%)
Jul 13, 2010	31.90	32.10	31.83	32.03	922,556	+0.34(+1.06%)
Jul 12, 2010	31.56	31.79	31.51	31.70	788,097	+0.13(+0.41%)
Jul 09, 2010	31.57	31.75	31.44	31.57	878,763	+0.15(+0.48%)
Jul 08, 2010	31.28	31.46	31.15	31.42	19,537	+0.31(+1.01%)
Jul 07, 2010	30.54	31.12	30.51	31.10	1,623,833	+0.70(+2.30%)
Jul 06, 2010	30.52	30.74	30.11	30.40	1,371,505	+0.25(+0.83%)
Jul 02, 2010	30.15	30.57	30.09	30.15	1,390,295	-0.36(-1.19%)
Jul 01, 2010	30.37	30.61	29.94	30.52	1,792,982	+0.24(+0.78%)
Jun 30, 2010	30.61	30.75	30.20	30.28	776	-0.33(-1.07%)
Jun 29, 2010	30.94	31.21	30.41	30.61	7,782	-0.41(-1.34%)
Jun 25, 2010	31.02	31.37	30.84	31.02	1,927,182	-0.35(-1.12%)
Jun 24, 2010	31.50	31.65	31.24	31.37	1,241,590	-0.19(-0.61%)
Jun 23, 2010	31.52	31.63	31.17	31.57	1,328,678	+0.02(+0.07%)
Jun 22, 2010	31.44	31.95	31.44	31.55	1,450,507	+0.10(+0.32%)
Jun 21, 2010	32.10	32.13	31.29	31.44	1,308,302	-0.40(-1.26%)
Jun 18, 2010	31.85	31.95	31.60	31.85	1,607,084	+0.14(+0.45%)
Jun 17, 2010	31.75	31.77	31.46	31.70	916,785	-0.01(-0.05%)
Jun 16, 2010	31.62	31.84	31.57	31.72	1,111,013	+0.02(+0.07%)
Jun 15, 2010	31.56	31.70	31.37	31.70	1,904,467	+0.24(+0.75%)
Jun 14, 2010	31.36	31.61	31.27	31.46	1,558,246	+0.24(+0.76%)
Jun 11, 2010	31.13	31.22	30.84	31.22	1,926,877	-0.18(-0.57%)
Jun 10, 2010	31.17	31.57	31.12	31.40	1,685,887	+0.56(+1.81%)
Jun 09, 2010	30.86	31.24	30.69	30.84	2,270,357	+0.14(+0.47%)
Jun 08, 2010	30.14	30.72	30.07	30.70	3,823,778	+0.52(+1.73%)
Jun 07, 2010	29.92	30.49	29.81	30.18	4,238,679	+0.41(+1.39%)
Jun 04, 2010	29.77	29.99	29.40	29.77	5,327,273	-0.34(-1.12%)
Jun 03, 2010	29.75	30.11	29.59	30.10	2,449,861	+0.29(+0.98%)
Jun 02, 2010	29.06	29.81	28.92	29.81	18,028	+0.88(+3.04%)

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.