Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.04	34.28	33.41	34.08	428	+0.37(+1.10%)
Aug 30, 2010	33.93	34.23	33.70	33.71	227,715	-0.19(-0.56%)
Aug 27, 2010	33.90	33.97	33.19	33.90	212,387	+0.67(+2.02%)
Aug 26, 2010	33.58	33.79	33.12	33.23	468,050	-0.31(-0.94%)
Aug 25, 2010	34.26	34.33	33.00	33.54	726,246	-0.99(-2.86%)
Aug 24, 2010	34.98	35.09	34.20	34.53	442,166	-0.85(-2.39%)
Aug 23, 2010	36.62	37.06	35.33	35.37	532,749	-1.29(-3.51%)
Aug 20, 2010	36.56	36.78	36.14	36.66	291,579	-0.02(-0.06%)
Aug 19, 2010	37.05	37.33	36.52	36.68	366,121	-0.65(-1.74%)
Aug 18, 2010	37.44	37.54	37.14	37.33	263,741	-0.07(-0.19%)
Aug 17, 2010	35.83	37.56	35.79	37.40	743,478	+1.83(+5.15%)
Aug 16, 2010	34.98	35.99	34.84	35.57	986,904	+0.74(+2.13%)
Aug 13, 2010	34.83	35.56	34.28	34.83	1,501,696	-0.75(-2.10%)
Aug 12, 2010	35.19	37.15	34.63	35.58	1,025,906	-1.22(-3.31%)
Aug 11, 2010	37.60	37.63	36.67	36.79	903,028	-1.46(-3.82%)
Aug 10, 2010	38.47	38.59	38.00	38.26	348,801	-0.51(-1.32%)
Aug 09, 2010	37.77	39.14	37.34	38.77	644,477	+1.23(+3.28%)
Aug 06, 2010	37.54	37.65	36.77	37.54	250,845	+0.17(+0.47%)
Aug 05, 2010	37.15	37.42	36.82	37.36	548,881	+0.24(+0.64%)
Aug 04, 2010	37.00	37.42	36.55	37.12	728,703	+0.35(+0.95%)
Aug 03, 2010	37.63	37.68	36.69	36.77	519,115	-0.90(-2.40%)
Aug 02, 2010	36.51	37.73	36.46	37.68	689,301	+1.55(+4.28%)
Jul 30, 2010	36.13	36.14	34.79	36.13	481,285	+0.81(+2.30%)
Jul 29, 2010	35.21	35.42	34.60	35.32	300,242	+0.29(+0.82%)
Jul 28, 2010	34.53	35.21	34.51	35.03	493,111	+0.29(+0.85%)
Jul 27, 2010	35.45	35.61	34.59	34.74	368,404	-0.48(-1.35%)
Jul 26, 2010	34.80	35.24	34.65	35.21	296,952	+0.48(+1.37%)
Jul 23, 2010	33.97	35.01	33.77	34.74	366,007	+0.75(+2.20%)
Jul 22, 2010	33.11	34.28	33.03	33.99	340,142	+1.41(+4.32%)
Jul 21, 2010	32.40	32.86	32.01	32.58	491,786	+0.44(+1.37%)
Jul 20, 2010	31.94	32.36	31.87	32.14	394,018	-0.22(-0.67%)
Jul 19, 2010	32.01	32.55	31.44	32.36	572,433	+0.35(+1.09%)
Jul 16, 2010	32.01	33.51	31.98	32.01	795,416	-1.57(-4.69%)
Jul 15, 2010	33.24	33.59	32.74	33.58	239,651	+0.22(+0.67%)
Jul 14, 2010	32.86	33.40	32.75	33.36	224,461	+0.47(+1.42%)
Jul 13, 2010	33.33	33.33	32.82	32.89	350,408	-0.09(-0.28%)
Jul 12, 2010	33.16	33.88	32.82	32.98	223,828	-0.15(-0.46%)
Jul 09, 2010	33.14	33.16	32.45	33.14	353,498	+0.40(+1.22%)
Jul 08, 2010	33.23	33.23	32.44	32.74	359,793	+0.10(+0.32%)
Jul 07, 2010	31.11	32.68	31.11	32.63	329,808	+1.43(+4.60%)
Jul 06, 2010	31.22	31.48	30.92	31.20	435,067	+0.52(+1.71%)
Jul 02, 2010	30.67	31.48	30.49	30.67	542,241	-0.38(-1.22%)
Jul 01, 2010	30.74	31.37	29.80	31.05	381,312	+0.12(+0.38%)
Jun 30, 2010	30.65	31.73	30.60	30.93	395	+0.28(+0.91%)
Jun 29, 2010	31.53	32.32	30.47	30.65	502,912	-1.53(-4.74%)
Jun 25, 2010	32.18	32.70	31.14	32.18	933,160	-0.38(-1.16%)
Jun 24, 2010	32.60	33.16	32.53	32.56	461,663	-0.50(-1.50%)
Jun 23, 2010	33.56	33.81	32.89	33.05	700,328	-0.69(-2.03%)
Jun 22, 2010	35.47	35.63	33.68	33.74	323,000	-1.62(-4.57%)
Jun 21, 2010	35.77	36.00	35.06	35.35	440,953	+0.05(+0.14%)
Jun 18, 2010	35.30	35.63	34.70	35.30	411,272	+0.14(+0.40%)
Jun 17, 2010	35.42	35.43	34.51	35.16	308,795	+0.26(+0.74%)
Jun 16, 2010	35.54	36.17	34.68	34.91	646,380	-0.48(-1.34%)
Jun 15, 2010	34.53	35.61	34.40	35.38	377,906	+1.01(+2.95%)
Jun 14, 2010	33.86	34.98	33.72	34.37	647,776	+0.96(+2.87%)
Jun 11, 2010	33.12	34.04	33.09	33.41	1,632,320	+0.15(+0.46%)
Jun 10, 2010	33.77	34.15	33.17	33.26	746,681	+0.14(+0.42%)
Jun 09, 2010	33.58	34.19	32.92	33.12	827,105	-0.38(-1.13%)
Jun 08, 2010	33.28	33.61	32.85	33.49	444,724	+0.01(+0.04%)
Jun 07, 2010	33.14	37.41	32.52	33.48	653,955	-0.72(-2.11%)
Jun 04, 2010	34.20	35.05	34.14	34.20	152,324	-1.43(-4.02%)
Jun 03, 2010	35.65	36.61	35.56	35.63	388,855	-0.17(-0.49%)
Jun 02, 2010	35.58	35.86	35.31	35.81	2,859	+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.