Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.65	33.20	32.44	32.68	40,342	-0.13(-0.40%)
Aug 30, 2010	33.44	33.63	32.80	32.81	7,854,640	-0.02(-0.07%)
Aug 27, 2010	32.83	33.64	32.51	32.83	9,109,441	-0.12(-0.37%)
Aug 26, 2010	33.02	33.19	32.43	32.96	8,418,549	+0.25(+0.75%)
Aug 25, 2010	32.37	32.83	32.17	32.71	4,699	+0.19(+0.58%)
Aug 24, 2010	32.64	32.86	32.25	32.52	65,773	-0.52(-1.57%)
Aug 23, 2010	33.66	33.66	33.01	33.04	6,273,558	-0.46(-1.37%)
Aug 20, 2010	33.70	33.75	32.92	33.50	9,586,113	-0.16(-0.49%)
Aug 19, 2010	34.07	34.13	33.61	33.66	37,563	-0.60(-1.75%)
Aug 18, 2010	34.30	34.43	33.79	34.26	6,318	-0.04(-0.12%)
Aug 17, 2010	34.42	34.53	34.08	34.30	39,243	+0.16(+0.48%)
Aug 16, 2010	34.13	34.49	33.93	34.14	8,707,248	-0.16(-0.46%)
Aug 13, 2010	34.30	34.78	34.29	34.30	7,852,106	-0.35(-1.00%)
Aug 12, 2010	34.94	35.31	34.56	34.64	10,556,530	-0.67(-1.89%)
Aug 11, 2010	35.59	35.66	35.22	35.31	52,272	-0.22(-0.62%)
Aug 10, 2010	35.53	36.34	35.41	35.53	121	-0.43(-1.19%)
Aug 09, 2010	36.01	36.20	35.64	35.96	6,187,170	+0.21(+0.57%)
Aug 06, 2010	35.75	35.75	34.92	35.75	9,798,076	+0.23(+0.65%)
Aug 05, 2010	35.97	36.16	35.25	35.52	15,114,568	-0.73(-2.02%)
Aug 04, 2010	36.78	37.01	35.82	36.25	27,131	-0.40(-1.10%)
Aug 03, 2010	36.85	36.98	36.50	36.66	57,684	-0.32(-0.87%)
Aug 02, 2010	36.99	37.15	36.80	36.98	11,595,082	+0.29(+0.78%)
Jul 30, 2010	36.69	36.89	35.95	36.69	8,933,082	+0.07(+0.18%)
Jul 29, 2010	36.79	36.98	36.16	36.62	12,128	+0.01(+0.02%)
Jul 28, 2010	36.61	36.97	36.33	36.61	18,145	+0.00(+0.00%)
Jul 27, 2010	36.61	37.54	36.41	36.61	31,377	-0.72(-1.94%)
Jul 26, 2010	36.83	37.44	36.76	37.34	11,556,380	+0.53(+1.43%)
Jul 23, 2010	35.46	36.88	34.99	36.81	18,646,544	+1.31(+3.70%)
Jul 22, 2010	34.41	35.74	34.32	35.50	107,625	+1.68(+4.96%)
Jul 21, 2010	34.77	35.05	33.70	33.82	11,606,667	-0.75(-2.16%)
Jul 20, 2010	34.57	34.69	33.50	34.57	9,234,557	+0.39(+1.15%)
Jul 19, 2010	34.11	34.39	33.25	34.17	8,977,094	+0.16(+0.48%)
Jul 16, 2010	34.01	35.48	33.90	34.01	17,252,342	-1.21(-3.43%)
Jul 15, 2010	36.14	36.16	34.80	35.22	11,984,513	-0.70(-1.95%)
Jul 14, 2010	36.12	36.30	35.56	35.92	29,254	-0.39(-1.06%)
Jul 13, 2010	36.30	36.52	35.55	36.30	60,265	+1.10(+3.13%)
Jul 12, 2010	34.85	35.31	34.72	35.20	8,453,822	+0.21(+0.59%)
Jul 09, 2010	34.99	35.02	34.46	34.99	10,090,724	+0.38(+1.09%)
Jul 08, 2010	34.27	34.67	34.03	34.62	31,021	+0.80(+2.36%)
Jul 07, 2010	32.11	33.88	32.07	33.82	14,741,854	+1.59(+4.95%)
Jul 06, 2010	32.23	33.15	31.84	32.23	9,895	-0.17(-0.53%)
Jul 02, 2010	32.40	32.78	31.98	32.40	8,429,760	+0.00(+0.00%)
Jul 01, 2010	32.40	32.94	31.58	32.40	10,643,398	-0.23(-0.71%)
Jun 30, 2010	32.63	33.37	32.53	32.63	28,782	-0.17(-0.53%)
Jun 29, 2010	32.80	33.99	32.52	32.80	49,591	-2.11(-6.05%)
Jun 25, 2010	34.91	34.91	33.50	34.91	28,637,830	+1.32(+3.92%)
Jun 24, 2010	33.59	34.64	33.50	33.59	30,882	-0.91(-2.63%)
Jun 23, 2010	34.35	34.76	33.64	34.50	11,555,143	+0.19(+0.55%)
Jun 22, 2010	34.89	35.12	34.23	34.31	28,651	-0.54(-1.55%)
Jun 21, 2010	34.98	35.30	34.39	34.85	14,463,468	+0.47(+1.36%)
Jun 18, 2010	34.39	34.58	34.09	34.39	11,351,465	-0.02(-0.07%)
Jun 17, 2010	34.94	34.96	33.91	34.41	12,056	-0.23(-0.66%)
Jun 16, 2010	34.64	34.78	33.70	34.64	14,119,546	+0.61(+1.80%)
Jun 15, 2010	34.03	34.07	32.87	34.03	4,683	+1.39(+4.26%)
Jun 14, 2010	33.11	33.28	32.62	32.64	10,370,531	-0.20(-0.60%)
Jun 11, 2010	32.31	32.89	32.18	32.83	9,542,199	+0.08(+0.25%)
Jun 10, 2010	32.75	32.83	31.64	32.75	67,071	+1.57(+5.04%)
Jun 09, 2010	31.77	32.10	31.07	31.18	14,997,008	-0.26(-0.83%)
Jun 08, 2010	31.04	31.52	30.38	31.44	611	+0.59(+1.91%)
Jun 07, 2010	31.66	31.95	30.77	30.85	13,751,505	-0.57(-1.82%)
Jun 04, 2010	31.43	32.59	31.25	31.43	16,741,439	-1.74(-5.25%)
Jun 03, 2010	33.80	33.85	32.87	33.17	10,827,028	-0.35(-1.05%)
Jun 02, 2010	32.28	33.55	31.91	33.52	71,579	+1.46(+4.54%)

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.