Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.44	33.14	32.30	32.43	5,721	-0.59(-1.78%)
Aug 30, 2010	33.64	33.81	33.00	33.02	2,268,156	-0.71(-2.10%)
Aug 27, 2010	33.68	33.94	32.78	33.73	2,584,273	+0.52(+1.56%)
Aug 26, 2010	33.61	33.83	33.12	33.21	1,789,981	-0.12(-0.36%)
Aug 25, 2010	33.11	33.38	32.79	33.33	4,072,904	-0.13(-0.39%)
Aug 24, 2010	34.01	34.20	33.38	33.46	10,989	-1.13(-3.26%)
Aug 23, 2010	35.26	35.46	34.53	34.58	1,706,111	-0.51(-1.45%)
Aug 20, 2010	35.16	35.19	34.76	35.09	1,576,665	-0.33(-0.93%)
Aug 19, 2010	35.79	36.09	35.16	35.42	430	-0.58(-1.61%)
Aug 18, 2010	35.96	36.26	35.42	36.00	2,107,496	+0.05(+0.14%)
Aug 17, 2010	35.40	36.26	35.09	35.95	9,111	+0.98(+2.79%)
Aug 16, 2010	34.90	35.33	34.70	34.97	1,804,497	-0.19(-0.54%)
Aug 13, 2010	35.16	35.48	34.94	35.16	2,392,712	+0.03(+0.09%)
Aug 12, 2010	34.53	35.42	34.53	35.13	2,086,639	-0.13(-0.37%)
Aug 11, 2010	36.12	36.12	35.21	35.26	14,750	-1.54(-4.20%)
Aug 10, 2010	36.89	37.14	36.44	36.80	2,739,801	-0.64(-1.70%)
Aug 09, 2010	37.70	37.88	37.23	37.44	1,910,085	-0.01(-0.03%)
Aug 06, 2010	37.45	37.83	37.17	37.45	2,255,292	-0.56(-1.47%)
Aug 05, 2010	37.71	38.11	37.54	38.01	1,872,874	+0.17(+0.45%)
Aug 04, 2010	37.50	37.86	37.42	37.84	1,580,626	+0.48(+1.28%)
Aug 03, 2010	37.53	37.85	37.17	37.36	1,850,366	-0.50(-1.32%)
Aug 02, 2010	37.92	38.20	37.48	37.86	2,509,905	+0.54(+1.44%)
Jul 30, 2010	37.51	37.56	36.64	37.32	2,810,073	+0.01(+0.03%)
Jul 29, 2010	37.78	38.04	36.97	37.31	3,539,276	-0.29(-0.77%)
Jul 28, 2010	37.60	37.95	37.42	37.60	257	-0.30(-0.79%)
Jul 27, 2010	37.90	38.23	37.43	37.90	344	-0.07(-0.18%)
Jul 26, 2010	37.04	38.10	37.00	37.97	3,171,034	+0.82(+2.20%)
Jul 23, 2010	35.25	37.24	34.63	37.15	4,751,224	+0.49(+1.33%)
Jul 22, 2010	36.26	36.93	36.26	36.66	6,841	+0.74(+2.05%)
Jul 21, 2010	35.87	36.46	35.59	35.93	3,317,371	+0.34(+0.95%)
Jul 20, 2010	34.28	35.68	34.16	35.59	11,872	+0.74(+2.12%)
Jul 19, 2010	34.25	35.00	34.02	34.85	3,665,585	+0.61(+1.77%)
Jul 16, 2010	34.24	34.89	34.12	34.24	5,636,134	-0.56(-1.60%)
Jul 15, 2010	34.69	34.91	34.03	34.80	2,825,064	-0.04(-0.11%)
Jul 14, 2010	34.59	35.08	34.22	34.84	10,118	-0.11(-0.31%)
Jul 13, 2010	33.99	35.01	33.99	34.95	4,184,982	+1.21(+3.57%)
Jul 12, 2010	33.82	34.19	33.52	33.75	3,183,944	-0.17(-0.50%)
Jul 09, 2010	33.91	34.15	33.54	33.91	4,538,922	-0.21(-0.61%)
Jul 08, 2010	34.06	34.31	33.79	34.12	4,862,711	+0.19(+0.56%)
Jul 07, 2010	33.39	34.00	33.26	33.93	5,848,112	+0.58(+1.73%)
Jul 06, 2010	33.72	34.35	33.11	33.36	1,280	+0.16(+0.48%)
Jul 02, 2010	33.20	33.99	33.14	33.20	3,637,407	-0.36(-1.07%)
Jul 01, 2010	34.70	34.70	32.99	33.56	6,635,699	-0.81(-2.35%)
Jun 30, 2010	35.31	35.65	34.29	34.36	144	-0.79(-2.24%)
Jun 29, 2010	36.27	36.39	34.89	35.15	14,020	-2.71(-7.16%)
Jun 25, 2010	37.86	38.23	37.18	37.86	23,780,006	-0.25(-0.65%)
Jun 24, 2010	38.18	38.51	37.59	38.11	4,206,351	-0.34(-0.88%)
Jun 23, 2010	39.01	39.17	37.98	38.45	5,815,212	-0.44(-1.13%)
Jun 22, 2010	39.90	40.18	38.76	38.89	3,461,645	-0.96(-2.40%)
Jun 21, 2010	39.73	40.50	39.53	39.84	4,261,661	+0.57(+1.45%)
Jun 18, 2010	39.27	39.56	38.86	39.27	3,015,068	+0.17(+0.43%)
Jun 17, 2010	39.64	39.74	38.63	39.11	2,942,265	-0.31(-0.78%)
Jun 16, 2010	39.00	39.71	38.99	39.41	3,857,798	-0.08(-0.20%)
Jun 15, 2010	38.40	39.54	38.34	39.49	4,282,073	+1.55(+4.10%)
Jun 14, 2010	37.85	38.69	37.85	37.94	2,872,881	+0.37(+0.98%)
Jun 11, 2010	36.49	37.61	36.49	37.57	2,614,948	+0.41(+1.10%)
Jun 10, 2010	36.86	37.32	36.49	37.16	9,321	+1.09(+3.01%)
Jun 09, 2010	36.72	37.05	35.92	36.08	3,742,883	-0.26(-0.71%)
Jun 08, 2010	36.17	36.47	35.56	36.34	4,725,055	+0.17(+0.47%)
Jun 07, 2010	37.09	37.38	36.07	36.17	5,138,116	-0.93(-2.50%)
Jun 04, 2010	37.09	38.52	36.88	37.09	3,229,255	-1.76(-4.54%)
Jun 03, 2010	38.54	39.15	38.51	38.86	3,888,772	+0.49(+1.27%)
Jun 02, 2010	37.51	38.37	37.14	38.37	3,514	+1.03(+2.75%)

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.