Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	35.09	35.97	34.70	35.67	3,587,646	+0.54(+1.54%)
Aug 30, 2010	35.45	35.97	35.04	35.13	2,693,922	+0.02(+0.06%)
Aug 27, 2010	34.15	35.25	33.60	35.11	4,041,708	+1.55(+4.62%)
Aug 26, 2010	34.24	34.79	33.45	33.56	2,904,332	-0.17(-0.50%)
Aug 25, 2010	32.48	33.73	32.26	33.73	3,098,029	+0.78(+2.37%)
Aug 24, 2010	33.23	33.59	32.75	32.95	3,090,329	-1.01(-2.97%)
Aug 23, 2010	34.65	34.80	33.90	33.96	2,181,732	-0.39(-1.14%)
Aug 20, 2010	34.40	34.49	34.00	34.35	2,145,115	-0.30(-0.87%)
Aug 19, 2010	35.60	36.35	34.41	34.65	3,509,008	-1.31(-3.64%)
Aug 18, 2010	35.75	36.19	35.26	35.96	2,518,135	+0.04(+0.11%)
Aug 17, 2010	34.50	36.04	34.39	35.92	4,376,063	+2.10(+6.21%)
Aug 16, 2010	33.44	34.23	33.05	33.82	2,423,495	+0.27(+0.80%)
Aug 13, 2010	33.83	34.15	33.14	33.55	2,273,876	-0.40(-1.18%)
Aug 12, 2010	34.08	34.61	33.81	33.95	2,680,637	-0.66(-1.91%)
Aug 11, 2010	35.50	35.64	34.43	34.61	3,529,150	-1.45(-4.02%)
Aug 10, 2010	35.70	36.44	35.49	36.06	2,773,649	-0.24(-0.66%)
Aug 09, 2010	36.00	36.47	35.84	36.30	3,353,663	+0.71(+1.99%)
Aug 06, 2010	35.37	36.31	35.37	35.59	2,585,633	-0.25(-0.70%)
Aug 05, 2010	36.62	36.93	35.80	35.84	3,354,663	-1.36(-3.66%)
Aug 04, 2010	37.45	37.50	36.70	37.20	2,726,294	-0.05(-0.13%)
Aug 03, 2010	37.12	37.48	36.89	37.25	3,330,286	+1.06(+2.93%)
Jul 30, 2010	35.47	36.25	35.35	36.19	2,995,018	+0.18(+0.50%)
Jul 29, 2010	35.77	36.47	35.15	36.01	3,367,034	+0.63(+1.78%)
Jul 28, 2010	34.60	35.77	34.56	35.38	3,738,417	-0.52(-1.45%)
Jul 27, 2010	37.30	37.43	35.56	35.90	2,943,694	-0.98(-2.66%)
Jul 26, 2010	37.40	37.40	36.52	36.88	2,429,159	-0.12(-0.32%)
Jul 23, 2010	36.42	37.25	36.15	37.00	3,951,897	+0.58(+1.59%)
Jul 22, 2010	35.90	36.52	35.79	36.42	4,016,045	+1.28(+3.64%)
Jul 21, 2010	35.28	35.95	34.57	35.14	5,427,080	+0.83(+2.42%)
Jul 20, 2010	32.77	34.66	32.72	34.31	5,128,995	+1.22(+3.69%)
Jul 19, 2010	33.41	33.78	32.67	33.09	2,602,088	-0.35(-1.05%)
Jul 16, 2010	33.89	34.10	33.00	33.44	3,599,737	-0.84(-2.45%)
Jul 15, 2010	34.33	34.43	33.69	34.28	3,772,416	-0.23(-0.67%)
Jul 14, 2010	34.89	35.16	34.33	34.51	2,983,136	-0.38(-1.09%)
Jul 13, 2010	35.40	35.43	34.49	34.89	3,680,630	+0.46(+1.34%)
Jul 12, 2010	35.49	35.74	34.24	34.43	3,578,872	-1.17(-3.29%)
Jul 09, 2010	34.45	35.72	34.25	35.60	4,089,173	+1.16(+3.37%)
Jul 08, 2010	34.40	34.64	33.46	34.44	4,836,851	+0.79(+2.35%)
Jul 07, 2010	32.10	33.66	31.78	33.65	4,898,782	+1.97(+6.22%)
Jul 06, 2010	31.59	32.48	31.25	31.68	6,438,563	+0.07(+0.22%)
Jul 02, 2010	31.78	32.68	31.07	31.61	3,201,953	+0.13(+0.41%)
Jun 30, 2010	31.82	32.29	31.30	31.48	3,868,538	-0.29(-0.91%)
Jun 29, 2010	31.35	32.18	30.43	31.77	7,322,442	-3.25(-9.28%)
Jun 25, 2010	34.50	35.40	33.96	35.02	3,510,721	+0.53(+1.54%)
Jun 24, 2010	35.64	35.74	34.38	34.49	3,635,879	-1.18(-3.31%)
Jun 23, 2010	35.22	36.04	34.83	35.67	3,379,521	+0.10(+0.28%)
Jun 22, 2010	36.50	37.12	35.40	35.57	3,472,721	-1.10(-3.00%)
Jun 21, 2010	36.97	37.66	36.44	36.67	4,911,450	+1.28(+3.62%)
Jun 18, 2010	35.12	35.88	35.12	35.39	4,243,679	-0.04(-0.11%)
Jun 17, 2010	36.40	36.50	35.13	35.43	3,316,514	-0.74(-2.05%)
Jun 16, 2010	35.85	36.64	35.85	36.17	3,348,399	-0.33(-0.90%)
Jun 15, 2010	35.65	36.50	35.21	36.50	3,941,275	+1.40(+3.99%)
Jun 14, 2010	35.77	36.34	34.96	35.10	3,990,398	+0.17(+0.49%)
Jun 11, 2010	34.00	35.08	33.76	34.93	3,392,577	+0.74(+2.16%)
Jun 10, 2010	33.20	34.45	33.16	34.19	4,314,144	+1.73(+5.33%)
Jun 09, 2010	33.55	33.71	32.25	32.46	4,581,721	-0.27(-0.82%)
Jun 08, 2010	31.76	32.76	31.30	32.73	5,512,947	+1.59(+5.11%)
Jun 07, 2010	32.75	33.03	31.10	31.14	6,052,746	-1.63(-4.97%)
Jun 04, 2010	33.98	34.85	32.51	32.77	5,816,558	-2.35(-6.69%)
Jun 03, 2010	36.00	36.45	34.35	35.12	3,949,037	-0.94(-2.61%)
Jun 02, 2010	34.30	36.08	33.90	36.06	4,072,230	+2.19(+6.47%)

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.