Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.33	34.51	33.96	34.38	28,200	+0.21(+0.61%)
Aug 30, 2010	33.98	34.36	33.95	34.17	1,732,946	+0.00(+0.00%)
Aug 27, 2010	34.17	34.19	33.35	34.17	1,649,317	+0.49(+1.45%)
Aug 26, 2010	34.18	34.30	33.45	33.68	2,194	-0.28(-0.82%)
Aug 25, 2010	33.36	34.11	33.27	33.96	3,134	+0.33(+0.98%)
Aug 24, 2010	33.40	33.91	33.11	33.63	217	-0.15(-0.44%)
Aug 23, 2010	34.28	34.40	33.72	33.78	3,438,917	-0.41(-1.20%)
Aug 20, 2010	34.25	34.46	34.00	34.19	1,180,376	-0.20(-0.58%)
Aug 19, 2010	35.01	35.01	34.08	34.39	10,101	-0.80(-2.27%)
Aug 18, 2010	35.18	35.27	34.78	35.19	14,537	+0.09(+0.26%)
Aug 17, 2010	34.76	35.32	34.57	35.10	1,194	+0.58(+1.68%)
Aug 16, 2010	34.62	34.91	34.33	34.52	1,004,262	-0.12(-0.35%)
Aug 13, 2010	34.64	35.19	34.64	34.64	1,577,640	-0.29(-0.83%)
Aug 12, 2010	34.90	35.26	34.73	34.93	1,319,804	-0.73(-2.05%)
Aug 11, 2010	35.71	35.95	35.44	35.66	39,596	-0.60(-1.65%)
Aug 10, 2010	36.27	36.54	35.85	36.26	36,627	-0.27(-0.74%)
Aug 09, 2010	36.57	36.70	36.40	36.53	1,087,227	+0.10(+0.27%)
Aug 06, 2010	36.43	36.45	35.76	36.43	1,258,515	+0.01(+0.03%)
Aug 05, 2010	36.67	36.91	36.18	36.42	1,270,828	-0.49(-1.33%)
Aug 04, 2010	36.79	37.09	36.79	36.91	725	+0.23(+0.63%)
Aug 03, 2010	36.78	36.89	36.36	36.68	3,134	-0.25(-0.68%)
Aug 02, 2010	36.32	37.05	36.04	36.93	1,706,838	+1.05(+2.93%)
Jul 30, 2010	35.89	36.37	35.64	35.88	2,104,016	-0.57(-1.56%)
Jul 29, 2010	37.27	37.49	36.16	36.45	1,716,174	-0.60(-1.62%)
Jul 28, 2010	37.05	37.39	36.50	37.05	17,480	+0.07(+0.19%)
Jul 27, 2010	36.98	37.98	35.96	36.98	6,445	-1.62(-4.20%)
Jul 26, 2010	37.84	38.90	37.84	38.60	2,068,264	+0.75(+1.98%)
Jul 23, 2010	36.88	37.95	36.67	37.85	1,733,918	+0.80(+2.16%)
Jul 22, 2010	36.31	37.29	36.31	37.05	30,991	+1.14(+3.17%)
Jul 21, 2010	36.97	37.03	35.60	35.91	1,693,499	-0.86(-2.34%)
Jul 20, 2010	36.77	36.84	35.56	36.77	1,461,338	+0.39(+1.07%)
Jul 19, 2010	36.20	36.62	35.59	36.38	1,235,924	+0.32(+0.89%)
Jul 16, 2010	36.06	36.76	35.84	36.06	2,245,640	-0.85(-2.30%)
Jul 15, 2010	36.72	37.03	36.14	36.91	1,486,951	+0.20(+0.54%)
Jul 14, 2010	36.62	37.01	36.34	36.71	33,175	-0.17(-0.46%)
Jul 13, 2010	36.35	37.01	36.28	36.88	1,816,671	+0.93(+2.59%)
Jul 12, 2010	35.54	36.12	35.41	35.95	1,563,125	+0.33(+0.93%)
Jul 09, 2010	35.62	35.70	35.06	35.62	1,307,161	+0.48(+1.37%)
Jul 08, 2010	35.26	35.39	34.64	35.14	9,095	+0.20(+0.57%)
Jul 07, 2010	33.61	34.94	33.61	34.94	9,411	+1.43(+4.27%)
Jul 06, 2010	33.51	34.70	33.19	33.51	1,475	-0.50(-1.47%)
Jul 02, 2010	34.01	34.71	33.68	34.01	1,527,268	-0.45(-1.31%)
Jul 01, 2010	34.36	34.79	33.83	34.46	4,087	-0.07(-0.20%)
Jun 30, 2010	34.96	35.48	34.46	34.53	9,980	-0.44(-1.26%)
Jun 29, 2010	34.98	35.63	34.74	34.97	9,001	-1.41(-3.88%)
Jun 25, 2010	36.38	36.40	35.65	36.38	2,208,406	+0.71(+1.99%)
Jun 24, 2010	36.42	36.62	35.59	35.67	1,898,858	-0.95(-2.59%)
Jun 23, 2010	36.54	36.99	36.15	36.62	2,198,999	+0.05(+0.14%)
Jun 22, 2010	37.04	37.31	36.53	36.57	37,640	-0.49(-1.32%)
Jun 21, 2010	37.69	37.85	36.85	37.06	2,386,009	-0.24(-0.64%)
Jun 18, 2010	37.30	37.70	37.09	37.30	1,500,829	-0.21(-0.56%)
Jun 17, 2010	37.17	37.55	36.84	37.51	1,997,593	+0.33(+0.89%)
Jun 16, 2010	36.85	37.36	36.55	37.18	2,602,830	+0.10(+0.27%)
Jun 15, 2010	36.78	37.10	36.44	37.08	1,617,275	+0.68(+1.87%)
Jun 14, 2010	36.52	36.98	36.17	36.40	2,219,387	+0.17(+0.47%)
Jun 11, 2010	35.65	36.29	35.47	36.23	1,364,924	+0.16(+0.44%)
Jun 10, 2010	35.33	36.18	35.25	36.07	8,943	+1.36(+3.92%)
Jun 09, 2010	35.08	35.71	34.52	34.71	1,850,590	-0.05(-0.14%)
Jun 08, 2010	34.06	34.84	33.45	34.76	249	+0.88(+2.60%)
Jun 07, 2010	34.14	34.73	33.79	33.88	2,969,949	-0.03(-0.09%)
Jun 04, 2010	33.91	35.12	33.81	33.91	2,867,796	-1.60(-4.51%)
Jun 03, 2010	35.69	35.84	35.16	35.51	19,534	-0.15(-0.42%)
Jun 02, 2010	34.97	35.70	34.24	35.66	67,739	+1.45(+4.24%)

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.