Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	35.17	35.90	34.55	35.20	1,547	+0.00(+0.00%)
Aug 30, 2010	35.40	35.63	35.10	35.20	305,246	-0.51(-1.43%)
Aug 27, 2010	34.22	35.78	34.02	35.71	557,851	+1.55(+4.54%)
Aug 26, 2010	35.23	35.80	34.05	34.16	605,764	-0.78(-2.23%)
Aug 25, 2010	34.38	35.10	33.74	34.94	275,574	+0.17(+0.49%)
Aug 24, 2010	35.46	35.55	34.59	34.77	506,169	-1.29(-3.58%)
Aug 23, 2010	36.86	36.96	35.98	36.06	201,122	-0.40(-1.10%)
Aug 20, 2010	36.90	36.90	35.91	36.46	570,081	-0.70(-1.88%)
Aug 19, 2010	38.03	38.32	37.05	37.16	484,350	-1.11(-2.90%)
Aug 18, 2010	38.06	38.56	37.79	38.27	379,667	-0.25(-0.65%)
Aug 17, 2010	37.22	38.58	37.19	38.52	843,386	+1.70(+4.62%)
Aug 16, 2010	35.80	36.87	35.69	36.82	451,173	+0.65(+1.80%)
Aug 13, 2010	36.17	36.76	36.15	36.17	266,349	-0.48(-1.31%)
Aug 12, 2010	36.09	36.92	35.94	36.65	434,768	-0.45(-1.21%)
Aug 11, 2010	37.60	37.65	36.78	37.10	590,978	-1.33(-3.46%)
Aug 10, 2010	38.51	38.66	37.99	38.43	378,990	-0.60(-1.54%)
Aug 09, 2010	39.16	39.35	38.75	39.03	607,400	+0.19(+0.49%)
Aug 06, 2010	38.84	39.33	38.22	38.84	466,477	-0.49(-1.25%)
Aug 05, 2010	39.38	39.90	39.06	39.33	582,209	-0.08(-0.20%)
Aug 04, 2010	38.34	39.55	38.34	39.41	748,924	+1.15(+3.01%)
Aug 03, 2010	38.97	38.97	37.89	38.26	486,746	-0.62(-1.59%)
Aug 02, 2010	38.49	39.37	37.94	38.88	1,463,713	+0.20(+0.52%)
Jul 30, 2010	38.68	38.70	37.50	38.68	563,099	+0.66(+1.74%)
Jul 29, 2010	38.40	38.88	37.64	38.02	1,171,307	-0.28(-0.73%)
Jul 28, 2010	38.75	39.00	37.41	38.30	1,641,870	+0.21(+0.55%)
Jul 27, 2010	38.77	38.80	37.74	38.09	683,212	-0.51(-1.32%)
Jul 26, 2010	38.71	39.10	38.40	38.60	802,158	-0.05(-0.13%)
Jul 23, 2010	37.25	38.74	37.25	38.65	1,194,570	+0.99(+2.63%)
Jul 22, 2010	36.74	37.68	36.53	37.66	971,601	+1.64(+4.55%)
Jul 21, 2010	36.40	36.95	35.85	36.02	837,887	-0.16(-0.44%)
Jul 20, 2010	33.90	36.35	33.89	36.18	775,618	+0.83(+2.35%)
Jul 19, 2010	35.86	36.35	35.00	35.35	834,024	-0.18(-0.51%)
Jul 16, 2010	35.53	36.28	35.34	35.53	654,254	-0.78(-2.15%)
Jul 15, 2010	36.39	36.39	35.77	36.31	458,996	-0.04(-0.11%)
Jul 14, 2010	36.06	36.43	35.77	36.35	980,838	+0.38(+1.06%)
Jul 13, 2010	36.02	36.22	35.52	35.97	903,139	+0.73(+2.09%)
Jul 12, 2010	34.72	35.86	34.72	35.23	1,546,469	+0.23(+0.67%)
Jul 09, 2010	35.00	35.02	34.11	35.00	1,504,658	+0.85(+2.49%)
Jul 08, 2010	33.43	34.24	33.28	34.15	713,034	+1.06(+3.20%)
Jul 07, 2010	31.26	33.10	31.26	33.09	577,067	+1.78(+5.69%)
Jul 06, 2010	32.15	32.54	30.94	31.31	442,245	-0.31(-0.98%)
Jul 02, 2010	31.62	32.31	31.37	31.62	472,530	-0.24(-0.75%)
Jul 01, 2010	31.35	32.05	30.74	31.86	541,016	+0.38(+1.21%)
Jun 30, 2010	31.70	32.50	31.25	31.48	606,917	-0.16(-0.51%)
Jun 29, 2010	32.46	32.66	31.42	31.64	823,867	-2.05(-6.08%)
Jun 25, 2010	33.69	34.20	32.88	33.69	913,063	+0.06(+0.18%)
Jun 24, 2010	33.95	33.99	33.33	33.63	660,519	-0.62(-1.81%)
Jun 23, 2010	34.83	35.50	33.82	34.25	1,000,562	-0.20(-0.58%)
Jun 22, 2010	34.80	35.42	34.16	34.45	1,223,769	-0.15(-0.43%)
Jun 21, 2010	35.25	35.66	34.19	34.60	911,059	-0.10(-0.29%)
Jun 18, 2010	34.70	35.17	32.44	34.70	2,159,649	+2.07(+6.34%)
Jun 17, 2010	32.38	32.97	31.85	32.63	475,367	+0.25(+0.77%)
Jun 16, 2010	31.57	32.65	31.38	32.38	489,642	+0.44(+1.38%)
Jun 15, 2010	30.98	31.95	30.93	31.94	454,418	+1.22(+3.97%)
Jun 14, 2010	30.53	31.23	30.48	30.72	351,440	+0.72(+2.40%)
Jun 11, 2010	29.32	30.14	29.06	30.00	322,544	+0.39(+1.32%)
Jun 10, 2010	28.88	29.67	28.68	29.61	697,281	+1.42(+5.04%)
Jun 09, 2010	28.98	29.60	28.14	28.19	804,185	-0.42(-1.47%)
Jun 08, 2010	29.04	29.27	28.17	28.61	542,186	-0.17(-0.59%)
Jun 07, 2010	30.00	30.31	28.76	28.78	472,696	-1.16(-3.87%)
Jun 04, 2010	29.94	31.41	29.81	29.94	512,772	-1.95(-6.11%)
Jun 03, 2010	31.11	31.92	31.00	31.89	357,702	+0.89(+2.87%)
Jun 02, 2010	30.18	31.00	30.00	31.00	394,451	+1.15(+3.85%)

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.