Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.08	34.32	33.45	34.12	428	+0.37(+1.10%)
Aug 30, 2010	33.97	34.27	33.74	33.75	227,453	-0.19(-0.56%)
Aug 27, 2010	33.94	34.01	33.22	33.94	212,143	+0.67(+2.02%)
Aug 26, 2010	33.62	33.83	33.16	33.27	467,512	-0.32(-0.94%)
Aug 25, 2010	34.29	34.36	33.04	33.58	725,412	-0.99(-2.86%)
Aug 24, 2010	35.02	35.13	34.24	34.57	441,658	-0.85(-2.39%)
Aug 23, 2010	36.66	37.10	35.37	35.42	532,137	-1.29(-3.51%)
Aug 20, 2010	36.61	36.82	36.19	36.70	291,244	-0.02(-0.06%)
Aug 19, 2010	37.09	37.37	36.56	36.73	365,701	-0.65(-1.74%)
Aug 18, 2010	37.48	37.59	37.19	37.38	263,438	-0.07(-0.19%)
Aug 17, 2010	35.87	37.60	35.83	37.45	742,624	+1.83(+5.15%)
Aug 16, 2010	35.02	36.03	34.88	35.61	985,770	+0.74(+2.13%)
Aug 13, 2010	34.87	35.60	34.32	34.87	1,499,971	-0.75(-2.10%)
Aug 12, 2010	35.23	37.19	34.67	35.62	1,024,728	-1.22(-3.31%)
Aug 11, 2010	37.64	37.67	36.71	36.84	901,990	-1.46(-3.82%)
Aug 10, 2010	38.51	38.64	38.04	38.30	348,400	-0.51(-1.32%)
Aug 09, 2010	37.82	39.18	37.38	38.81	643,736	+1.23(+3.28%)
Aug 06, 2010	37.58	37.69	36.81	37.58	250,557	+0.18(+0.47%)
Aug 05, 2010	37.19	37.46	36.86	37.40	548,251	+0.24(+0.64%)
Aug 04, 2010	37.05	37.47	36.59	37.17	727,866	+0.35(+0.95%)
Aug 03, 2010	37.67	37.73	36.73	36.82	518,519	-0.90(-2.40%)
Aug 02, 2010	36.56	37.78	36.50	37.72	688,509	+1.55(+4.28%)
Jul 30, 2010	36.17	36.18	34.83	36.17	480,732	+0.81(+2.30%)
Jul 29, 2010	35.25	35.46	34.64	35.36	299,897	+0.29(+0.82%)
Jul 28, 2010	34.57	35.25	34.55	35.07	492,545	+0.29(+0.85%)
Jul 27, 2010	35.49	35.65	34.63	34.78	367,981	-0.48(-1.35%)
Jul 26, 2010	34.84	35.28	34.69	35.25	296,611	+0.48(+1.37%)
Jul 23, 2010	34.01	35.05	33.80	34.78	365,586	+0.75(+2.20%)
Jul 22, 2010	33.15	34.32	33.07	34.03	339,751	+1.41(+4.31%)
Jul 21, 2010	32.44	32.90	32.05	32.62	491,221	+0.44(+1.37%)
Jul 20, 2010	31.98	32.40	31.91	32.18	393,565	-0.22(-0.67%)
Jul 19, 2010	32.05	32.59	31.47	32.40	571,775	+0.35(+1.09%)
Jul 16, 2010	32.05	33.55	32.02	32.05	794,502	-1.58(-4.69%)
Jul 15, 2010	33.28	33.63	32.78	33.62	239,376	+0.22(+0.67%)
Jul 14, 2010	32.89	33.44	32.79	33.40	224,203	+0.47(+1.42%)
Jul 13, 2010	33.37	33.37	32.86	32.93	350,005	-0.09(-0.28%)
Jul 12, 2010	33.20	33.92	32.86	33.02	223,571	-0.15(-0.46%)
Jul 09, 2010	33.17	33.20	32.49	33.17	353,092	+0.40(+1.22%)
Jul 08, 2010	33.27	33.27	32.47	32.78	359,379	+0.11(+0.32%)
Jul 07, 2010	31.15	32.72	31.15	32.67	329,429	+1.44(+4.60%)
Jul 06, 2010	31.26	31.51	30.95	31.23	434,567	+0.53(+1.71%)
Jul 02, 2010	30.71	31.51	30.53	30.71	541,618	-0.38(-1.22%)
Jul 01, 2010	30.77	31.41	29.83	31.09	380,874	+0.12(+0.38%)
Jun 30, 2010	30.68	31.77	30.64	30.97	395	+0.28(+0.91%)
Jun 29, 2010	31.57	32.35	30.51	30.69	502,335	-1.53(-4.74%)
Jun 25, 2010	32.21	32.73	31.17	32.21	932,087	-0.38(-1.16%)
Jun 24, 2010	32.64	33.20	32.57	32.59	461,132	-0.50(-1.50%)
Jun 23, 2010	33.59	33.85	32.93	33.09	699,523	-0.69(-2.03%)
Jun 22, 2010	35.51	35.67	33.72	33.78	322,629	-1.62(-4.57%)
Jun 21, 2010	35.81	36.04	35.10	35.39	440,446	+0.05(+0.14%)
Jun 18, 2010	35.35	35.67	34.74	35.35	410,800	+0.14(+0.40%)
Jun 17, 2010	35.46	35.47	34.55	35.21	308,440	+0.26(+0.74%)
Jun 16, 2010	35.58	36.21	34.72	34.95	645,637	-0.48(-1.34%)
Jun 15, 2010	34.57	35.65	34.44	35.42	377,472	+1.02(+2.95%)
Jun 14, 2010	33.90	35.02	33.76	34.41	647,032	+0.96(+2.87%)
Jun 11, 2010	33.15	34.08	33.13	33.45	1,630,445	+0.15(+0.46%)
Jun 10, 2010	33.81	34.19	33.21	33.29	745,824	+0.14(+0.42%)
Jun 09, 2010	33.62	34.23	32.96	33.15	826,155	-0.38(-1.13%)
Jun 08, 2010	33.32	33.65	32.89	33.53	444,213	+0.01(+0.04%)
Jun 07, 2010	33.18	37.45	32.56	33.52	653,203	-0.72(-2.11%)
Jun 04, 2010	34.24	35.09	34.18	34.24	152,149	-1.44(-4.02%)
Jun 03, 2010	35.70	36.65	35.60	35.67	388,409	-0.18(-0.49%)
Jun 02, 2010	35.62	35.91	35.35	35.85	2,855	+0.43(+1.21%)

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.