Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.45	33.14	32.31	32.44	5,719	-0.59(-1.78%)
Aug 30, 2010	33.64	33.82	33.01	33.03	2,267,650	-0.71(-2.10%)
Aug 27, 2010	33.68	33.95	32.79	33.73	2,583,697	+0.52(+1.56%)
Aug 26, 2010	33.61	33.84	33.12	33.21	1,789,581	-0.12(-0.36%)
Aug 25, 2010	33.11	33.38	32.80	33.33	4,071,996	-0.13(-0.39%)
Aug 24, 2010	34.02	34.21	33.38	33.46	10,987	-1.13(-3.26%)
Aug 23, 2010	35.27	35.47	34.54	34.59	1,705,730	-0.51(-1.45%)
Aug 20, 2010	35.17	35.20	34.77	35.10	1,576,314	-0.33(-0.93%)
Aug 19, 2010	35.80	36.09	35.17	35.43	430	-0.58(-1.61%)
Aug 18, 2010	35.97	36.26	35.43	36.00	2,107,026	+0.05(+0.14%)
Aug 17, 2010	35.41	36.27	35.10	35.95	9,109	+0.98(+2.79%)
Aug 16, 2010	34.91	35.34	34.71	34.98	1,804,095	-0.19(-0.54%)
Aug 13, 2010	35.17	35.49	34.95	35.17	2,392,178	+0.03(+0.09%)
Aug 12, 2010	34.54	35.43	34.54	35.14	2,086,174	-0.13(-0.37%)
Aug 11, 2010	36.12	36.12	35.22	35.27	14,747	-1.54(-4.20%)
Aug 10, 2010	36.90	37.15	36.44	36.81	2,739,189	-0.64(-1.70%)
Aug 09, 2010	37.71	37.89	37.24	37.45	1,909,659	-0.01(-0.03%)
Aug 06, 2010	37.46	37.84	37.18	37.46	2,254,789	-0.56(-1.47%)
Aug 05, 2010	37.72	38.12	37.55	38.02	1,872,457	+0.17(+0.45%)
Aug 04, 2010	37.51	37.87	37.43	37.85	1,580,273	+0.48(+1.28%)
Aug 03, 2010	37.54	37.86	37.18	37.37	1,849,954	-0.50(-1.32%)
Aug 02, 2010	37.93	38.21	37.49	37.87	2,509,345	+0.54(+1.44%)
Jul 30, 2010	37.51	37.57	36.65	37.33	2,809,446	+0.01(+0.03%)
Jul 29, 2010	37.79	38.05	36.98	37.32	3,538,487	-0.29(-0.77%)
Jul 28, 2010	37.61	37.96	37.43	37.61	257	-0.30(-0.79%)
Jul 27, 2010	37.91	38.24	37.44	37.91	344	-0.07(-0.18%)
Jul 26, 2010	37.05	38.11	37.01	37.98	3,170,327	+0.82(+2.20%)
Jul 23, 2010	35.26	37.25	34.64	37.16	4,750,165	+0.49(+1.33%)
Jul 22, 2010	36.26	36.94	36.26	36.67	6,839	+0.74(+2.05%)
Jul 21, 2010	35.88	36.46	35.60	35.94	3,316,631	+0.34(+0.95%)
Jul 20, 2010	34.29	35.69	34.17	35.60	11,870	+0.74(+2.12%)
Jul 19, 2010	34.26	35.01	34.03	34.86	3,664,767	+0.61(+1.77%)
Jul 16, 2010	34.25	34.90	34.13	34.25	5,634,877	-0.56(-1.60%)
Jul 15, 2010	34.70	34.92	34.04	34.81	2,824,434	-0.04(-0.11%)
Jul 14, 2010	34.60	35.09	34.23	34.85	10,116	-0.11(-0.31%)
Jul 13, 2010	34.00	35.02	34.00	34.96	4,184,048	+1.21(+3.57%)
Jul 12, 2010	33.83	34.20	33.52	33.75	3,183,234	-0.17(-0.50%)
Jul 09, 2010	33.92	34.16	33.54	33.92	4,537,909	-0.21(-0.61%)
Jul 08, 2010	34.07	34.32	33.80	34.13	4,861,627	+0.19(+0.56%)
Jul 07, 2010	33.39	34.01	33.26	33.94	5,846,808	+0.58(+1.73%)
Jul 06, 2010	33.72	34.36	33.11	33.36	1,280	+0.16(+0.48%)
Jul 02, 2010	33.20	34.00	33.14	33.20	3,636,595	-0.36(-1.07%)
Jul 01, 2010	34.71	34.71	33.00	33.56	6,634,219	-0.81(-2.35%)
Jun 30, 2010	35.32	35.66	34.30	34.37	144	-0.79(-2.24%)
Jun 29, 2010	36.27	36.39	34.90	35.16	14,017	-2.71(-7.16%)
Jun 25, 2010	37.87	38.24	37.19	37.87	23,774,702	-0.25(-0.65%)
Jun 24, 2010	38.19	38.52	37.60	38.12	4,205,413	-0.34(-0.88%)
Jun 23, 2010	39.01	39.17	37.99	38.46	5,813,915	-0.44(-1.13%)
Jun 22, 2010	39.91	40.19	38.77	38.89	3,460,873	-0.96(-2.40%)
Jun 21, 2010	39.74	40.51	39.54	39.85	4,260,711	+0.57(+1.45%)
Jun 18, 2010	39.28	39.57	38.86	39.28	3,014,396	+0.17(+0.43%)
Jun 17, 2010	39.65	39.75	38.64	39.11	2,941,609	-0.31(-0.78%)
Jun 16, 2010	39.00	39.72	38.99	39.42	3,856,938	-0.08(-0.20%)
Jun 15, 2010	38.41	39.55	38.35	39.50	4,281,118	+1.55(+4.10%)
Jun 14, 2010	37.86	38.70	37.86	37.95	2,872,240	+0.37(+0.98%)
Jun 11, 2010	36.50	37.62	36.50	37.58	2,614,365	+0.41(+1.10%)
Jun 10, 2010	36.87	37.33	36.50	37.17	9,319	+1.09(+3.01%)
Jun 09, 2010	36.73	37.06	35.93	36.08	3,742,048	-0.26(-0.71%)
Jun 08, 2010	36.17	36.47	35.57	36.34	4,724,001	+0.17(+0.47%)
Jun 07, 2010	37.10	37.39	36.07	36.17	5,136,970	-0.93(-2.50%)
Jun 04, 2010	37.10	38.53	36.89	37.10	3,228,535	-1.76(-4.54%)
Jun 03, 2010	38.55	39.15	38.52	38.86	3,887,905	+0.49(+1.27%)
Jun 02, 2010	37.52	38.38	37.15	38.38	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.