Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.42	34.73	34.03	34.48	10,566	+0.17(+0.51%)
Aug 30, 2010	34.51	35.06	34.25	34.30	2,551,078	-0.44(-1.28%)
Aug 27, 2010	34.74	34.78	33.67	34.74	3,866,748	+0.14(+0.39%)
Aug 26, 2010	34.61	34.96	34.14	34.61	5,339	+0.02(+0.05%)
Aug 25, 2010	33.90	34.76	33.90	34.59	7,295	+0.51(+1.49%)
Aug 24, 2010	34.17	34.47	33.76	34.08	504	-0.40(-1.15%)
Aug 23, 2010	34.80	35.02	34.43	34.48	2,065,053	-0.04(-0.12%)
Aug 20, 2010	34.50	34.82	34.20	34.52	2,474,480	-0.20(-0.59%)
Aug 19, 2010	35.68	35.70	34.48	34.73	504	-1.06(-2.95%)
Aug 18, 2010	35.79	36.10	35.52	35.78	2,914,669	-0.01(-0.02%)
Aug 17, 2010	34.98	36.05	34.77	35.79	2,188	+1.24(+3.57%)
Aug 16, 2010	34.36	34.83	34.26	34.56	2,193,581	+0.06(+0.17%)
Aug 13, 2010	34.50	35.00	34.49	34.50	2,860,701	-0.12(-0.36%)
Aug 12, 2010	34.61	35.06	34.52	34.62	3,085,665	-0.46(-1.31%)
Aug 11, 2010	35.27	35.52	34.91	35.08	3,995,661	-0.68(-1.89%)
Aug 10, 2010	36.13	36.20	35.34	35.76	54,892	-0.69(-1.89%)
Aug 09, 2010	35.97	36.48	35.85	36.45	2,284,378	+0.59(+1.64%)
Aug 06, 2010	35.86	35.90	35.19	35.86	2,788,401	-0.04(-0.12%)
Aug 05, 2010	35.92	36.23	35.59	35.90	2,661,827	-0.30(-0.83%)
Aug 04, 2010	35.99	36.30	35.88	36.20	21,444	+0.37(+1.03%)
Aug 03, 2010	36.12	36.32	35.69	35.83	7,351	-0.68(-1.87%)
Aug 02, 2010	35.50	36.59	35.11	36.52	4,325,203	+1.53(+4.39%)
Jul 30, 2010	34.98	35.09	34.32	34.98	3,967,418	+0.16(+0.45%)
Jul 29, 2010	35.40	35.40	34.44	34.83	2,236,500	-0.29(-0.83%)
Jul 28, 2010	35.12	35.43	34.56	35.12	13,865	+0.19(+0.53%)
Jul 27, 2010	34.93	35.48	34.56	34.93	33,145	-0.08(-0.24%)
Jul 26, 2010	33.95	35.10	33.61	35.02	3,850,058	+1.16(+3.42%)
Jul 23, 2010	33.39	33.89	32.88	33.86	2,816,331	+0.43(+1.29%)
Jul 22, 2010	32.19	33.67	32.19	33.43	8,991	+1.50(+4.69%)
Jul 21, 2010	33.00	33.11	31.80	31.93	3,635,756	-0.67(-2.06%)
Jul 20, 2010	32.61	32.64	31.32	32.61	3,288,241	+0.59(+1.85%)
Jul 19, 2010	31.70	32.18	31.22	32.01	3,268,962	+0.46(+1.45%)
Jul 16, 2010	31.56	32.27	31.27	31.56	4,579,803	-0.93(-2.87%)
Jul 15, 2010	32.48	32.58	31.63	32.49	2,359,485	+0.08(+0.26%)
Jul 14, 2010	32.26	32.69	31.95	32.41	45,972	-0.26(-0.80%)
Jul 13, 2010	32.33	32.77	32.06	32.67	3,876,112	+0.71(+2.22%)
Jul 12, 2010	31.60	31.97	31.30	31.96	3,631,185	+0.26(+0.83%)
Jul 09, 2010	31.70	31.73	30.88	31.70	3,514,968	+0.68(+2.19%)
Jul 08, 2010	31.16	31.35	30.47	31.02	34,257	+0.22(+0.73%)
Jul 07, 2010	29.52	30.80	29.39	30.79	91,554	+1.42(+4.83%)
Jul 06, 2010	29.37	30.91	28.99	29.37	3,388	-0.69(-2.29%)
Jul 02, 2010	30.06	31.08	29.99	30.06	3,919,842	-0.78(-2.53%)
Jul 01, 2010	30.93	31.17	30.11	30.84	33,933	+0.01(+0.04%)
Jun 30, 2010	31.35	31.84	30.73	30.83	1,949	-0.43(-1.38%)
Jun 29, 2010	31.26	32.53	31.01	31.26	14,833	-1.99(-5.99%)
Jun 25, 2010	33.25	33.34	32.34	33.25	5,786,980	+1.02(+3.17%)
Jun 24, 2010	32.54	33.04	32.13	32.23	5,425,233	-0.58(-1.78%)
Jun 23, 2010	32.71	33.11	32.12	32.81	4,503,506	+0.11(+0.32%)
Jun 22, 2010	33.74	34.01	32.63	32.71	25,225	-0.98(-2.91%)
Jun 21, 2010	33.97	34.44	33.58	33.69	4,165,607	+0.14(+0.42%)
Jun 18, 2010	33.55	33.99	33.44	33.55	5,792,172	-0.15(-0.45%)
Jun 17, 2010	33.65	33.83	33.22	33.70	2,924,820	+0.08(+0.25%)
Jun 16, 2010	33.39	33.77	33.18	33.62	3,999,889	-0.03(-0.08%)
Jun 15, 2010	33.24	33.74	32.87	33.64	5,053,242	+0.70(+2.13%)
Jun 14, 2010	32.82	33.34	32.56	32.94	5,611,943	+0.42(+1.30%)
Jun 11, 2010	31.97	32.58	31.85	32.52	3,986,189	+0.21(+0.64%)
Jun 10, 2010	31.35	32.43	31.23	32.31	8,052	+1.44(+4.67%)
Jun 09, 2010	31.00	31.88	30.71	30.87	4,174,307	+0.11(+0.36%)
Jun 08, 2010	30.37	30.91	29.61	30.76	5,819,165	+0.42(+1.38%)
Jun 07, 2010	30.59	31.22	30.31	30.34	4,851,054	-0.13(-0.43%)
Jun 04, 2010	30.47	32.16	30.34	30.47	6,570,456	-2.04(-6.28%)
Jun 03, 2010	32.91	32.96	32.17	32.51	25,365	-0.39(-1.19%)
Jun 02, 2010	32.25	32.94	31.77	32.91	5,088,992	+0.85(+2.64%)

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.