Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.74	32.15	31.32	31.77	4,561	-0.27(-0.85%)
Aug 30, 2010	31.71	32.57	31.71	32.04	3,164,034	+0.25(+0.80%)
Aug 27, 2010	31.37	31.86	30.56	31.79	3,596,730	+0.87(+2.82%)
Aug 26, 2010	31.00	31.78	30.71	30.91	4,335,597	+0.12(+0.40%)
Aug 25, 2010	31.09	31.34	30.28	30.79	25,969	-0.55(-1.77%)
Aug 24, 2010	31.48	31.82	30.90	31.35	225	-0.56(-1.76%)
Aug 23, 2010	31.66	32.00	31.47	31.91	3,784,821	+0.49(+1.55%)
Aug 20, 2010	32.17	32.17	31.31	31.42	4,430,343	-1.03(-3.18%)
Aug 19, 2010	32.84	32.95	32.13	32.45	225	-0.50(-1.51%)
Aug 18, 2010	33.55	33.55	32.64	32.95	3,813,732	-0.76(-2.26%)
Aug 17, 2010	33.68	34.02	33.06	33.71	4,053,748	+0.81(+2.45%)
Aug 16, 2010	33.21	33.39	32.76	32.90	4,386,130	-0.57(-1.71%)
Aug 13, 2010	33.48	34.61	33.45	33.48	2,552,359	-0.63(-1.84%)
Aug 12, 2010	33.90	34.52	33.57	34.11	2,732,091	-0.12(-0.36%)
Aug 11, 2010	35.35	35.47	33.94	34.23	8,042	-1.50(-4.20%)
Aug 10, 2010	35.73	36.34	35.61	35.73	426	-0.70(-1.93%)
Aug 09, 2010	36.52	36.60	36.05	36.43	2,030,374	+0.21(+0.57%)
Aug 06, 2010	36.23	36.79	35.82	36.23	3,854,926	-0.68(-1.83%)
Aug 05, 2010	36.80	37.15	36.48	36.90	3,127,386	-0.14(-0.38%)
Aug 04, 2010	36.69	37.21	36.39	37.05	213	+0.69(+1.89%)
Aug 03, 2010	35.87	36.89	35.67	36.36	5,513,954	+0.47(+1.31%)
Aug 02, 2010	35.96	36.23	35.27	35.89	3,990,854	+1.04(+2.99%)
Jul 30, 2010	34.85	35.59	34.75	34.85	5,623,529	-1.12(-3.11%)
Jul 29, 2010	36.56	36.80	35.36	35.97	320	+0.10(+0.29%)
Jul 28, 2010	35.86	36.16	34.37	35.86	1,306	+0.90(+2.58%)
Jul 27, 2010	34.96	36.75	33.92	34.96	394	-2.63(-6.99%)
Jul 26, 2010	37.63	38.28	37.44	37.59	4,230,033	+0.02(+0.05%)
Jul 23, 2010	37.88	37.91	36.03	37.57	5,721,644	-0.34(-0.89%)
Jul 22, 2010	37.45	38.40	37.18	37.91	2,670,459	+1.00(+2.72%)
Jul 21, 2010	38.28	38.29	36.74	36.90	2,668,987	-1.13(-2.96%)
Jul 20, 2010	38.03	38.22	36.45	38.03	2,768,197	+0.71(+1.91%)
Jul 19, 2010	37.72	37.76	36.53	37.32	2,809,948	-0.35(-0.92%)
Jul 16, 2010	37.66	39.10	37.35	37.66	3,470,486	-1.68(-4.27%)
Jul 15, 2010	40.24	40.24	38.48	39.34	4,803,402	-0.71(-1.78%)
Jul 14, 2010	38.73	40.48	38.50	40.06	1,892	+0.86(+2.20%)
Jul 13, 2010	39.19	39.96	39.14	39.19	853	+0.11(+0.29%)
Jul 12, 2010	38.98	39.55	38.75	39.08	2,432,066	-0.15(-0.38%)
Jul 09, 2010	39.23	39.61	38.72	39.23	2,723,492	-0.10(-0.26%)
Jul 08, 2010	39.35	39.55	38.34	39.34	532	+0.49(+1.26%)
Jul 07, 2010	37.36	38.87	37.29	38.85	3,469,293	+1.86(+5.03%)
Jul 06, 2010	37.95	38.27	36.67	36.99	251	-0.23(-0.63%)
Jul 02, 2010	37.22	38.07	36.69	37.22	3,430,638	-0.69(-1.81%)
Jul 01, 2010	37.82	38.20	36.18	37.91	5,603,156	+0.16(+0.42%)
Jun 30, 2010	37.75	39.10	37.55	37.75	501	-0.16(-0.42%)
Jun 29, 2010	38.82	38.82	37.71	37.91	5,252,772	-3.20(-7.79%)
Jun 25, 2010	41.11	41.53	40.31	41.11	7,292,515	+0.32(+0.78%)
Jun 24, 2010	41.21	42.21	40.39	40.79	5,967,065	-0.63(-1.52%)
Jun 23, 2010	42.66	42.66	41.01	41.42	6,992,858	-1.31(-3.08%)
Jun 22, 2010	45.17	45.42	42.30	42.73	6,476,022	-2.43(-5.38%)
Jun 21, 2010	46.71	47.05	44.87	45.17	2,939,355	-0.73(-1.60%)
Jun 18, 2010	45.90	46.73	45.63	45.90	4,313,213	-0.60(-1.29%)
Jun 17, 2010	47.97	47.97	45.87	46.50	2,572,199	-1.12(-2.35%)
Jun 16, 2010	47.17	48.10	46.88	47.62	2,160,402	-0.10(-0.22%)
Jun 15, 2010	46.74	47.79	46.74	47.72	2,493,417	+1.26(+2.71%)
Jun 14, 2010	47.29	47.70	46.28	46.46	2,414,740	-0.15(-0.32%)
Jun 11, 2010	45.75	47.02	45.49	46.61	2,492,610	+0.31(+0.67%)
Jun 10, 2010	45.01	46.34	44.84	46.30	3,661,670	+2.39(+5.45%)
Jun 09, 2010	44.46	45.39	43.60	43.91	4,452,257	-0.13(-0.30%)
Jun 08, 2010	45.02	45.32	43.05	44.04	6,060,370	-0.70(-1.57%)
Jun 07, 2010	45.49	47.37	44.46	44.74	5,588,720	-0.56(-1.24%)
Jun 04, 2010	45.31	50.32	44.60	45.31	11,310,017	+0.07(+0.15%)
Jun 03, 2010	44.92	48.05	44.72	45.24	6,000,770	+0.31(+0.69%)
Jun 02, 2010	41.91	44.99	41.69	44.93	21,264	+3.94(+9.61%)

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.