Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.00	31.55	30.79	31.15	5,691,061	-0.03(-0.08%)
Aug 30, 2010	32.20	32.32	31.17	31.17	1,909,777	-1.06(-3.29%)
Aug 27, 2010	31.73	32.38	30.56	32.23	4,661,675	+0.90(+2.86%)
Aug 26, 2010	32.22	32.36	31.11	31.34	2,156,872	-0.58(-1.81%)
Aug 25, 2010	31.32	32.05	30.77	31.92	2,216,701	+0.37(+1.18%)
Aug 24, 2010	31.67	31.92	30.92	31.54	3,410,347	-0.72(-2.25%)
Aug 23, 2010	33.14	33.34	32.27	32.27	1,824,523	-0.61(-1.86%)
Aug 20, 2010	33.34	33.44	32.53	32.88	2,035,212	-0.53(-1.60%)
Aug 19, 2010	33.54	34.07	33.22	33.42	1,982,099	-0.40(-1.17%)
Aug 18, 2010	33.12	34.08	32.78	33.81	1,974,440	+0.55(+1.66%)
Aug 17, 2010	33.00	33.69	32.80	33.26	2,382,743	+0.54(+1.66%)
Aug 16, 2010	32.22	33.12	32.05	32.72	2,007,986	+0.23(+0.72%)
Aug 13, 2010	32.39	33.06	32.39	32.49	1,881,098	+0.07(+0.21%)
Aug 12, 2010	32.61	32.68	31.81	32.42	3,265,514	-0.57(-1.73%)
Aug 11, 2010	33.43	33.64	32.80	32.99	3,515,212	-1.38(-4.02%)
Aug 10, 2010	35.87	35.89	34.22	34.37	4,368,575	-2.10(-5.75%)
Aug 09, 2010	36.38	36.54	35.76	36.46	808,532	+0.35(+0.96%)
Aug 06, 2010	36.00	36.65	35.50	36.12	989,051	-0.27(-0.73%)
Aug 05, 2010	36.07	36.57	35.82	36.38	1,137,139	+0.13(+0.36%)
Aug 04, 2010	36.42	36.52	35.59	36.25	1,851,546	+0.02(+0.05%)
Aug 03, 2010	36.64	36.66	36.06	36.24	2,030,059	-0.64(-1.73%)
Aug 02, 2010	36.67	37.03	36.40	36.88	1,850,987	+0.48(+1.33%)
Jul 30, 2010	36.25	36.60	35.48	36.39	2,873,731	-0.34(-0.92%)
Jul 29, 2010	36.74	37.43	35.50	36.73	5,353,226	+0.79(+2.21%)
Jul 28, 2010	36.69	36.93	35.88	35.94	2,116,690	-0.85(-2.30%)
Jul 27, 2010	37.09	37.67	36.58	36.78	2,436,435	-0.17(-0.47%)
Jul 26, 2010	36.59	36.96	36.03	36.95	2,329,698	+0.47(+1.28%)
Jul 23, 2010	35.61	36.52	35.17	36.49	1,576,201	+0.65(+1.81%)
Jul 22, 2010	35.10	36.08	35.01	35.84	1,839,483	+1.26(+3.64%)
Jul 21, 2010	35.42	35.55	34.49	34.58	2,224,757	-0.62(-1.76%)
Jul 20, 2010	34.75	35.27	34.08	35.20	2,665,118	-0.19(-0.54%)
Jul 19, 2010	34.64	35.39	34.48	35.39	2,056,188	+0.85(+2.47%)
Jul 16, 2010	36.24	36.24	34.51	34.54	4,040,552	-1.77(-4.87%)
Jul 15, 2010	36.44	36.56	35.19	36.31	3,085,113	-0.21(-0.57%)
Jul 14, 2010	36.50	37.75	36.00	36.51	5,278,330	+0.40(+1.10%)
Jul 13, 2010	35.13	36.44	34.98	36.12	4,035,130	+1.43(+4.13%)
Jul 12, 2010	34.09	34.92	33.91	34.68	2,163,726	+0.46(+1.34%)
Jul 09, 2010	33.49	34.27	33.24	34.23	2,932,369	+0.80(+2.40%)
Jul 08, 2010	34.57	34.66	32.99	33.43	4,005,614	-0.80(-2.34%)
Jul 07, 2010	32.23	34.26	32.23	34.23	2,372,276	+1.91(+5.90%)
Jul 06, 2010	32.94	33.37	31.86	32.32	3,289,232	-0.08(-0.24%)
Jul 02, 2010	32.98	33.08	31.88	32.40	2,994,601	-0.40(-1.21%)
Jul 01, 2010	32.75	33.24	31.92	32.80	4,004,261	-0.03(-0.11%)
Jun 30, 2010	33.74	34.12	32.78	32.83	2,420,833	-0.84(-2.49%)
Jun 29, 2010	34.43	34.49	33.40	33.67	2,976,128	-1.05(-3.03%)
Jun 25, 2010	34.69	35.12	33.96	34.72	2,379,263	+0.24(+0.70%)
Jun 24, 2010	34.94	34.96	34.09	34.48	1,830,746	-0.47(-1.36%)
Jun 23, 2010	34.99	35.37	34.25	34.95	2,827,090	-0.06(-0.17%)
Jun 22, 2010	36.29	36.50	34.95	35.01	2,536,393	-1.10(-3.06%)
Jun 21, 2010	36.72	36.98	35.87	36.12	1,807,728	-0.10(-0.29%)
Jun 18, 2010	36.62	37.06	36.13	36.22	2,866,105	-0.59(-1.59%)
Jun 17, 2010	36.89	37.09	36.13	36.81	1,389,558	-0.06(-0.16%)
Jun 16, 2010	36.34	37.45	36.11	36.87	2,900,257	+0.20(+0.54%)
Jun 15, 2010	35.06	36.78	34.94	36.67	3,900,611	+1.82(+5.22%)
Jun 14, 2010	35.05	35.39	34.75	34.85	1,910,460	+0.22(+0.62%)
Jun 11, 2010	33.31	34.68	33.13	34.63	2,262,553	+0.64(+1.88%)
Jun 10, 2010	32.80	34.06	32.79	33.99	3,513,015	+2.02(+6.31%)
Jun 09, 2010	32.60	33.55	31.85	31.98	2,715,122	-0.50(-1.54%)
Jun 08, 2010	32.20	32.55	31.36	32.48	4,034,430	+0.32(+0.99%)
Jun 07, 2010	33.72	34.07	32.11	32.16	4,048,401	-1.52(-4.53%)
Jun 04, 2010	34.28	35.25	33.55	33.68	2,887,152	-1.67(-4.72%)
Jun 03, 2010	34.33	35.50	34.24	35.35	5,075,357	+1.22(+3.56%)
Jun 02, 2010	32.18	34.17	32.18	34.13	3,791,150	+1.98(+6.17%)

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.