Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.98	33.30	32.36	33.00	6,472	+0.17(+0.53%)
Aug 30, 2010	33.24	33.37	32.81	32.82	793,240	-0.60(-1.80%)
Aug 27, 2010	33.11	33.43	31.87	33.42	1,335,822	+0.62(+1.88%)
Aug 26, 2010	33.00	33.30	32.60	32.81	1,084,563	-0.02(-0.08%)
Aug 25, 2010	32.58	32.94	32.08	32.83	1,263,985	-0.09(-0.27%)
Aug 24, 2010	33.14	33.24	32.75	32.92	147	-0.64(-1.91%)
Aug 23, 2010	34.08	34.27	33.47	33.56	607,129	-0.35(-1.02%)
Aug 20, 2010	34.19	34.31	33.49	33.91	1,257,147	-0.53(-1.53%)
Aug 19, 2010	35.00	35.10	34.16	34.44	147	-0.87(-2.47%)
Aug 18, 2010	35.25	35.45	34.97	35.31	831,853	+0.06(+0.16%)
Aug 17, 2010	34.79	35.73	34.78	35.25	1,051,297	+0.86(+2.51%)
Aug 16, 2010	34.11	34.64	33.98	34.39	1,297,731	+0.07(+0.19%)
Aug 13, 2010	34.32	34.88	34.25	34.32	1,341,487	-0.35(-1.02%)
Aug 12, 2010	34.82	35.21	34.48	34.67	1,433,135	-0.92(-2.59%)
Aug 11, 2010	36.01	36.13	35.35	35.60	702,160	-1.50(-4.04%)
Aug 10, 2010	37.09	37.27	37.09	37.09	8,511	-0.63(-1.68%)
Aug 09, 2010	37.56	37.79	37.27	37.73	549,870	+0.38(+1.01%)
Aug 06, 2010	37.35	37.53	36.65	37.35	900,655	+0.12(+0.31%)
Aug 05, 2010	37.08	37.49	37.01	37.23	433,810	-0.10(-0.26%)
Aug 04, 2010	36.51	37.33	36.34	37.33	749,615	+0.90(+2.48%)
Aug 03, 2010	36.47	36.71	35.98	36.43	689,989	-0.30(-0.81%)
Aug 02, 2010	36.57	37.04	36.39	36.72	571,707	+0.85(+2.36%)
Jul 30, 2010	35.88	36.16	35.14	35.88	885,657	+0.18(+0.51%)
Jul 29, 2010	36.08	36.23	35.25	35.69	1,062,763	+0.08(+0.23%)
Jul 28, 2010	36.64	36.64	35.33	35.61	1,931,915	-0.99(-2.70%)
Jul 27, 2010	37.62	38.09	35.47	36.60	1,905,285	-0.62(-1.66%)
Jul 26, 2010	36.60	37.79	36.34	37.22	1,387,815	+0.85(+2.33%)
Jul 23, 2010	35.52	36.47	35.46	36.37	688,795	+0.79(+2.22%)
Jul 22, 2010	34.71	35.63	34.60	35.58	1,275,201	+1.61(+4.75%)
Jul 21, 2010	34.66	35.04	33.84	33.97	869,678	-0.29(-0.84%)
Jul 20, 2010	32.96	34.30	32.77	34.25	729,025	+0.72(+2.16%)
Jul 19, 2010	33.15	33.54	32.77	33.53	533,061	+0.38(+1.14%)
Jul 16, 2010	33.15	34.27	32.99	33.15	896,533	-1.34(-3.89%)
Jul 15, 2010	34.30	34.68	33.67	34.49	810,180	+0.12(+0.36%)
Jul 14, 2010	34.53	34.53	34.03	34.37	1,281,764	-0.38(-1.09%)
Jul 13, 2010	33.97	34.90	33.77	34.75	597,416	+1.28(+3.82%)
Jul 12, 2010	33.94	34.07	33.20	33.47	974,629	-0.69(-2.01%)
Jul 09, 2010	34.16	34.40	33.88	34.16	895,296	+0.06(+0.17%)
Jul 08, 2010	33.96	34.32	33.66	34.10	593,454	+0.49(+1.44%)
Jul 07, 2010	32.28	33.61	32.28	33.61	1,245,298	+1.46(+4.53%)
Jul 06, 2010	32.87	33.18	31.86	32.16	2,736	-0.08(-0.25%)
Jul 02, 2010	32.24	32.87	31.94	32.24	705,133	-0.31(-0.96%)
Jul 01, 2010	32.59	32.92	31.64	32.55	997,436	-0.11(-0.33%)
Jun 30, 2010	32.91	33.80	32.57	32.66	210	-0.18(-0.55%)
Jun 29, 2010	33.14	33.35	32.70	32.84	1,602,629	-0.53(-1.58%)
Jun 25, 2010	33.37	34.15	33.13	33.37	3,380,155	+0.04(+0.12%)
Jun 24, 2010	33.81	34.09	33.20	33.33	823,194	-0.73(-2.15%)
Jun 23, 2010	34.26	34.44	33.52	34.06	1,150,791	-0.21(-0.60%)
Jun 22, 2010	35.32	35.41	34.22	34.26	1,169,191	-1.08(-3.05%)
Jun 21, 2010	35.69	36.27	35.05	35.34	788,351	+0.20(+0.56%)
Jun 18, 2010	35.14	35.32	34.78	35.14	1,093,214	+0.16(+0.45%)
Jun 17, 2010	35.54	35.57	34.70	34.99	1,116,330	-0.26(-0.75%)
Jun 16, 2010	35.22	35.62	35.11	35.25	684,682	-0.30(-0.83%)
Jun 15, 2010	34.83	35.55	34.80	35.55	768,138	+0.97(+2.81%)
Jun 14, 2010	35.03	35.47	34.44	34.58	1,061,128	-0.11(-0.31%)
Jun 11, 2010	33.82	34.76	33.82	34.68	754,441	+0.39(+1.15%)
Jun 10, 2010	33.49	34.45	33.47	34.29	1,299,006	+1.60(+4.89%)
Jun 09, 2010	32.58	33.57	32.39	32.69	1,456,056	+0.45(+1.40%)
Jun 08, 2010	32.49	32.94	31.70	32.24	2,530,518	-0.44(-1.35%)
Jun 07, 2010	33.68	33.86	32.57	32.68	1,835,362	-0.97(-2.87%)
Jun 04, 2010	33.65	35.00	32.94	33.65	1,842,937	-1.60(-4.53%)
Jun 03, 2010	35.24	35.36	34.77	35.25	740,290	+0.12(+0.35%)
Jun 02, 2010	34.76	35.12	33.85	35.12	736,057	+1.07(+3.15%)

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.