Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.33	31.71	30.93	31.42	60,496	+0.00(+0.00%)
Aug 30, 2010	31.41	31.69	31.33	31.42	5,722,654	+0.50(+1.61%)
Aug 27, 2010	30.93	31.63	30.56	30.93	6,538,463	+0.12(+0.39%)
Aug 26, 2010	31.06	31.24	30.45	30.80	296	-0.05(-0.15%)
Aug 25, 2010	30.64	30.97	30.22	30.85	6,691,552	-0.14(-0.46%)
Aug 24, 2010	31.22	31.36	30.35	30.99	1,492	-0.73(-2.29%)
Aug 23, 2010	31.66	32.12	31.63	31.72	6,849,312	+0.28(+0.90%)
Aug 20, 2010	31.71	31.85	31.10	31.44	6,841,743	-0.48(-1.50%)
Aug 19, 2010	32.56	32.63	31.73	31.92	1,937	-0.81(-2.49%)
Aug 18, 2010	32.78	32.87	32.50	32.73	6,322,867	-0.04(-0.12%)
Aug 17, 2010	32.70	33.29	32.58	32.77	6,289,528	+0.41(+1.27%)
Aug 16, 2010	32.24	32.51	31.87	32.36	3,259,584	-0.12(-0.37%)
Aug 13, 2010	32.48	32.63	32.28	32.48	4,049,588	-0.10(-0.31%)
Aug 12, 2010	32.16	32.70	31.84	32.58	5,000,792	+0.03(+0.10%)
Aug 11, 2010	33.48	33.52	32.37	32.55	1,192	-1.40(-4.14%)
Aug 10, 2010	33.47	34.13	33.29	33.95	7,981,607	+0.20(+0.59%)
Aug 09, 2010	33.79	33.87	33.41	33.75	3,240,595	+0.05(+0.16%)
Aug 06, 2010	33.70	33.75	33.15	33.70	5,491,400	-0.09(-0.28%)
Aug 05, 2010	33.57	33.83	33.33	33.79	8,078,913	+0.05(+0.14%)
Aug 04, 2010	33.75	34.22	33.53	33.75	10,097,352	-0.27(-0.79%)
Aug 03, 2010	34.47	34.66	33.84	34.01	10,858,614	-0.01(-0.02%)
Aug 02, 2010	33.65	34.19	33.45	34.02	6,822,378	+0.88(+2.64%)
Jul 30, 2010	33.14	33.32	32.83	33.14	9,499,344	-0.16(-0.48%)
Jul 29, 2010	34.01	34.17	33.11	33.30	8,012,580	-0.34(-1.01%)
Jul 28, 2010	33.65	33.81	33.32	33.65	898	+0.00(+0.00%)
Jul 27, 2010	33.65	34.10	33.34	33.65	31,170	-0.21(-0.61%)
Jul 26, 2010	33.73	34.23	33.62	33.85	6,999,829	+0.02(+0.06%)
Jul 23, 2010	32.66	33.89	32.57	33.83	9,754,025	+1.16(+3.54%)
Jul 22, 2010	32.15	32.88	32.13	32.68	149	+0.95(+2.99%)
Jul 21, 2010	31.70	32.11	31.44	31.73	11,566,889	+0.25(+0.79%)
Jul 20, 2010	31.48	31.52	29.97	31.48	8,929,435	+1.00(+3.29%)
Jul 19, 2010	30.39	30.56	30.01	30.47	4,535,765	+0.22(+0.73%)
Jul 16, 2010	30.25	30.97	30.17	30.25	6,991,388	-0.67(-2.15%)
Jul 15, 2010	31.12	31.22	30.56	30.92	5,118,141	-0.17(-0.55%)
Jul 14, 2010	30.91	31.11	30.74	31.09	6,288,661	+0.01(+0.02%)
Jul 13, 2010	30.92	31.41	30.91	31.08	7,714,133	+0.52(+1.69%)
Jul 12, 2010	30.86	31.11	30.51	30.57	7,862,209	-0.49(-1.57%)
Jul 09, 2010	31.06	31.07	30.67	31.06	5,781,967	+0.33(+1.07%)
Jul 08, 2010	30.39	30.74	30.12	30.73	4,185	+0.56(+1.86%)
Jul 07, 2010	29.04	30.20	28.95	30.17	9,327,212	+1.13(+3.89%)
Jul 06, 2010	29.56	29.75	28.83	29.04	2,355	-0.01(-0.05%)
Jul 02, 2010	29.05	29.54	28.79	29.05	6,617,650	-0.19(-0.64%)
Jul 01, 2010	29.10	29.32	28.59	29.24	12,204,638	+0.01(+0.02%)
Jun 30, 2010	28.86	29.57	28.73	29.23	2,381	+0.43(+1.51%)
Jun 29, 2010	29.37	29.53	28.56	28.80	13,874,650	-1.24(-4.12%)
Jun 25, 2010	30.03	30.17	29.51	30.03	7,840,449	+0.20(+0.67%)
Jun 24, 2010	30.71	30.72	29.67	29.83	7,897,851	-0.94(-3.07%)
Jun 23, 2010	31.02	31.06	30.35	30.78	5,213,351	-0.26(-0.84%)
Jun 22, 2010	31.83	32.16	30.98	31.04	5,628,101	-0.84(-2.62%)
Jun 21, 2010	32.16	32.59	31.66	31.87	5,543,043	+0.11(+0.36%)
Jun 18, 2010	31.76	31.83	31.46	31.76	5,599,499	+0.16(+0.51%)
Jun 17, 2010	31.74	31.89	31.11	31.60	4,294,336	-0.05(-0.15%)
Jun 16, 2010	31.57	31.79	31.43	31.65	3,775,801	-0.10(-0.32%)
Jun 15, 2010	30.54	31.76	30.51	31.75	7,028,298	+1.34(+4.40%)
Jun 14, 2010	30.71	30.93	30.35	30.41	5,163,104	-0.21(-0.70%)
Jun 11, 2010	30.41	30.68	30.17	30.62	4,580,866	-0.07(-0.24%)
Jun 10, 2010	30.16	30.71	30.05	30.70	5,897,375	+1.26(+4.30%)
Jun 09, 2010	29.75	30.18	29.30	29.43	6,679,420	-0.17(-0.57%)
Jun 08, 2010	29.30	29.77	28.84	29.60	7,856,603	+0.36(+1.24%)
Jun 07, 2010	30.15	30.21	29.22	29.24	8,915,182	-0.85(-2.82%)
Jun 04, 2010	30.09	31.13	29.91	30.09	7,840,887	-1.55(-4.89%)
Jun 03, 2010	31.48	31.93	31.28	31.63	4,394,202	+0.26(+0.83%)
Jun 02, 2010	30.64	31.38	30.49	31.37	4,939,467	+0.86(+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.