Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.55	32.86	32.28	32.59	25,633	-0.11(-0.34%)
Aug 30, 2010	33.24	33.32	32.69	32.70	2,537,718	-0.63(-1.89%)
Aug 27, 2010	33.33	33.33	32.32	33.33	2,996,926	+0.81(+2.48%)
Aug 26, 2010	32.75	32.81	32.26	32.52	4,571	-0.15(-0.45%)
Aug 25, 2010	32.70	32.76	32.31	32.67	6,530	-0.09(-0.28%)
Aug 24, 2010	32.85	33.05	32.74	32.76	452	-0.47(-1.42%)
Aug 23, 2010	33.70	33.84	33.24	33.24	2,197,049	-0.40(-1.19%)
Aug 20, 2010	33.62	33.78	33.41	33.64	2,252,957	-0.23(-0.68%)
Aug 19, 2010	34.20	34.20	33.81	33.87	452	-0.51(-1.48%)
Aug 18, 2010	34.69	34.70	34.35	34.38	2,084,795	-0.37(-1.07%)
Aug 17, 2010	34.54	35.06	34.42	34.75	1,958	+0.57(+1.65%)
Aug 16, 2010	34.14	34.24	34.00	34.18	1,788,050	-0.16(-0.46%)
Aug 13, 2010	34.34	34.63	34.15	34.34	1,744,474	+0.14(+0.41%)
Aug 12, 2010	33.90	34.43	33.74	34.20	2,266,058	-0.09(-0.27%)
Aug 11, 2010	34.66	34.83	34.28	34.29	2,749,568	-0.88(-2.50%)
Aug 10, 2010	35.34	35.50	34.96	35.17	3,248,476	-0.56(-1.56%)
Aug 09, 2010	35.40	35.73	35.21	35.73	1,689,949	+0.53(+1.50%)
Aug 06, 2010	35.20	35.33	34.71	35.20	2,400,110	-0.20(-0.58%)
Aug 05, 2010	35.03	35.56	34.86	35.41	2,116,214	+0.14(+0.39%)
Aug 04, 2010	34.79	35.39	34.79	35.27	2,766,983	+0.48(+1.39%)
Aug 03, 2010	34.60	35.10	34.47	34.79	6,530	-0.05(-0.13%)
Aug 02, 2010	34.95	35.17	34.43	34.83	3,844,207	+0.40(+1.16%)
Jul 30, 2010	34.43	34.66	33.91	34.43	2,644,921	-0.04(-0.11%)
Jul 29, 2010	34.54	34.67	34.07	34.47	3,149,893	+0.19(+0.57%)
Jul 28, 2010	34.28	34.46	34.07	34.28	4,827	-0.18(-0.51%)
Jul 27, 2010	34.45	34.79	34.28	34.45	3,629	+0.04(+0.11%)
Jul 26, 2010	34.55	34.65	34.21	34.41	2,810,123	-0.04(-0.11%)
Jul 23, 2010	34.16	34.49	33.90	34.45	2,441,653	+0.27(+0.79%)
Jul 22, 2010	33.80	34.22	33.63	34.18	863	+0.82(+2.47%)
Jul 21, 2010	34.10	34.14	33.21	33.36	3,700,807	-0.32(-0.96%)
Jul 20, 2010	33.68	33.70	32.53	33.68	3,164,646	+0.66(+1.99%)
Jul 19, 2010	33.10	33.16	32.57	33.02	2,564,278	+0.06(+0.17%)
Jul 16, 2010	32.96	33.69	32.81	32.97	4,073,203	-0.34(-1.03%)
Jul 15, 2010	33.55	33.84	33.04	33.31	2,899,468	-0.22(-0.66%)
Jul 14, 2010	33.26	33.63	33.11	33.53	2,555,176	+0.10(+0.30%)
Jul 13, 2010	33.18	33.56	33.05	33.43	2,776,196	+0.50(+1.52%)
Jul 12, 2010	32.95	33.01	32.53	32.93	3,516,965	-0.16(-0.48%)
Jul 09, 2010	33.09	33.16	32.83	33.09	2,216,182	+0.22(+0.68%)
Jul 08, 2010	32.85	32.89	32.35	32.87	2,756,759	+0.44(+1.34%)
Jul 07, 2010	31.48	32.45	31.37	32.43	4,698,677	+1.05(+3.34%)
Jul 06, 2010	31.38	31.65	31.07	31.38	1,306	+0.27(+0.86%)
Jul 02, 2010	31.11	31.50	30.78	31.11	5,166,336	-0.07(-0.24%)
Jul 01, 2010	30.93	31.22	30.54	31.19	7,133,786	+0.32(+1.02%)
Jun 30, 2010	30.75	31.13	30.72	30.87	2,113	+0.05(+0.15%)
Jun 29, 2010	30.79	30.89	30.51	30.83	3,050	-0.57(-1.83%)
Jun 25, 2010	31.40	31.45	30.77	31.40	4,666,226	+0.49(+1.59%)
Jun 24, 2010	31.00	31.22	30.84	30.91	4,125,183	-0.31(-0.98%)
Jun 23, 2010	31.26	31.37	30.90	31.22	3,288,484	-0.07(-0.24%)
Jun 22, 2010	31.37	31.66	31.25	31.29	5,012,602	-0.01(-0.03%)
Jun 21, 2010	31.74	32.08	31.11	31.30	1,812,292	-0.12(-0.38%)
Jun 18, 2010	31.42	31.54	31.32	31.42	2,319,188	+0.03(+0.09%)
Jun 17, 2010	31.38	31.40	30.98	31.39	2,861,693	+0.17(+0.53%)
Jun 16, 2010	30.99	31.31	30.88	31.23	2,943,127	+0.04(+0.12%)
Jun 15, 2010	30.73	31.22	30.41	31.19	2,491,381	+0.84(+2.78%)
Jun 14, 2010	30.36	30.84	30.19	30.35	3,946,350	+0.18(+0.58%)
Jun 11, 2010	29.74	30.20	29.58	30.17	2,948,816	+0.11(+0.37%)
Jun 10, 2010	29.30	30.10	29.30	30.06	3,186,786	+1.21(+4.21%)
Jun 09, 2010	29.26	29.60	28.73	28.84	4,116,918	-0.17(-0.57%)
Jun 08, 2010	29.21	29.21	28.31	29.01	6,311,734	-0.04(-0.13%)
Jun 07, 2010	29.45	29.50	28.99	29.05	4,787,355	-0.24(-0.82%)
Jun 04, 2010	29.29	29.94	29.19	29.29	4,811,774	-0.88(-2.92%)
Jun 03, 2010	30.31	30.33	29.85	30.17	3,265,313	-0.07(-0.25%)
Jun 02, 2010	29.65	30.24	29.62	30.24	4,170,641	+0.70(+2.38%)

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.