Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.45	31.83	31.04	31.54	60,270	+0.00(+0.00%)
Aug 30, 2010	31.53	31.81	31.45	31.54	5,701,278	+0.50(+1.61%)
Aug 27, 2010	31.04	31.75	30.67	31.04	6,514,040	+0.12(+0.39%)
Aug 26, 2010	31.18	31.35	30.56	30.92	295	-0.05(-0.15%)
Aug 25, 2010	30.75	31.09	30.33	30.97	6,666,557	-0.14(-0.46%)
Aug 24, 2010	31.34	31.48	30.47	31.11	1,486	-0.73(-2.29%)
Aug 23, 2010	31.78	32.24	31.75	31.84	6,823,727	+0.28(+0.90%)
Aug 20, 2010	31.83	31.97	31.22	31.56	6,816,187	-0.48(-1.50%)
Aug 19, 2010	32.68	32.76	31.85	32.04	1,930	-0.82(-2.49%)
Aug 18, 2010	32.90	33.00	32.62	32.85	6,299,249	-0.04(-0.12%)
Aug 17, 2010	32.82	33.41	32.71	32.89	6,266,035	+0.41(+1.27%)
Aug 16, 2010	32.36	32.63	31.99	32.48	3,247,409	-0.12(-0.37%)
Aug 13, 2010	32.60	32.75	32.40	32.60	4,034,462	-0.10(-0.31%)
Aug 12, 2010	32.28	32.83	31.96	32.71	4,982,112	+0.03(+0.10%)
Aug 11, 2010	33.60	33.64	32.50	32.67	1,187	-1.41(-4.14%)
Aug 10, 2010	33.59	34.26	33.42	34.08	7,951,794	+0.20(+0.59%)
Aug 09, 2010	33.92	34.00	33.53	33.88	3,228,491	+0.05(+0.16%)
Aug 06, 2010	33.83	33.87	33.27	33.83	5,470,889	-0.09(-0.28%)
Aug 05, 2010	33.69	33.96	33.46	33.92	8,048,737	+0.05(+0.14%)
Aug 04, 2010	33.87	34.35	33.66	33.87	10,059,636	-0.27(-0.79%)
Aug 03, 2010	34.60	34.79	33.96	34.14	10,818,055	-0.01(-0.02%)
Aug 02, 2010	33.78	34.32	33.57	34.15	6,796,895	+0.88(+2.64%)
Jul 30, 2010	33.27	33.45	32.95	33.27	9,463,862	-0.16(-0.48%)
Jul 29, 2010	34.13	34.30	33.23	33.43	7,982,652	-0.34(-1.01%)
Jul 28, 2010	33.77	33.93	33.44	33.77	894	+0.00(+0.00%)
Jul 27, 2010	33.77	34.23	33.46	33.77	31,053	-0.21(-0.61%)
Jul 26, 2010	33.85	34.36	33.75	33.98	6,973,683	+0.02(+0.06%)
Jul 23, 2010	32.78	34.01	32.69	33.96	9,717,592	+1.16(+3.54%)
Jul 22, 2010	32.27	33.00	32.25	32.80	148	+0.95(+2.99%)
Jul 21, 2010	31.82	32.23	31.56	31.84	11,523,684	+0.25(+0.79%)
Jul 20, 2010	31.60	31.64	30.09	31.60	8,896,082	+1.01(+3.29%)
Jul 19, 2010	30.50	30.68	30.13	30.59	4,518,823	+0.22(+0.73%)
Jul 16, 2010	30.37	31.09	30.28	30.37	6,965,274	-0.67(-2.15%)
Jul 15, 2010	31.24	31.33	30.68	31.04	5,099,023	-0.17(-0.55%)
Jul 14, 2010	31.03	31.23	30.85	31.21	6,265,171	+0.01(+0.02%)
Jul 13, 2010	31.03	31.53	31.03	31.20	7,685,319	+0.52(+1.68%)
Jul 12, 2010	30.97	31.23	30.63	30.68	7,832,842	-0.49(-1.57%)
Jul 09, 2010	31.17	31.19	30.78	31.17	5,760,371	+0.33(+1.07%)
Jul 08, 2010	30.51	30.85	30.23	30.84	4,169	+0.56(+1.86%)
Jul 07, 2010	29.15	30.31	29.06	30.28	9,292,373	+1.13(+3.89%)
Jul 06, 2010	29.68	29.86	28.94	29.14	2,346	-0.01(-0.05%)
Jul 02, 2010	29.16	29.66	28.90	29.16	6,592,932	-0.19(-0.64%)
Jul 01, 2010	29.21	29.43	28.70	29.35	12,159,051	+0.01(+0.02%)
Jun 30, 2010	28.97	29.68	28.84	29.34	2,372	+0.44(+1.51%)
Jun 29, 2010	29.48	29.64	28.67	28.90	13,822,825	-1.24(-4.12%)
Jun 25, 2010	30.15	30.29	29.62	30.15	7,811,163	+0.20(+0.67%)
Jun 24, 2010	30.82	30.83	29.78	29.94	7,868,351	-0.95(-3.06%)
Jun 23, 2010	31.13	31.18	30.47	30.89	5,193,878	-0.26(-0.84%)
Jun 22, 2010	31.95	32.28	31.10	31.15	5,607,079	-0.84(-2.62%)
Jun 21, 2010	32.28	32.71	31.78	31.99	5,522,339	+0.11(+0.36%)
Jun 18, 2010	31.88	31.95	31.58	31.88	5,578,584	+0.16(+0.51%)
Jun 17, 2010	31.86	32.01	31.23	31.72	4,278,296	-0.05(-0.15%)
Jun 16, 2010	31.68	31.91	31.55	31.76	3,761,698	-0.10(-0.32%)
Jun 15, 2010	30.66	31.88	30.63	31.86	7,002,046	+1.34(+4.40%)
Jun 14, 2010	30.82	31.05	30.47	30.52	5,143,819	-0.21(-0.70%)
Jun 11, 2010	30.52	30.79	30.28	30.74	4,563,756	-0.07(-0.24%)
Jun 10, 2010	30.27	30.82	30.17	30.81	5,875,347	+1.27(+4.30%)
Jun 09, 2010	29.86	30.29	29.41	29.54	6,654,471	-0.17(-0.57%)
Jun 08, 2010	29.41	29.88	28.94	29.71	7,827,258	+0.36(+1.24%)
Jun 07, 2010	30.26	30.32	29.33	29.35	8,881,882	-0.85(-2.82%)
Jun 04, 2010	30.20	31.25	30.02	30.20	7,811,600	-1.55(-4.89%)
Jun 03, 2010	31.60	32.05	31.39	31.75	4,377,789	+0.26(+0.83%)
Jun 02, 2010	30.75	31.50	30.61	31.49	4,921,017	+0.87(+2.83%)

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.