Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.02	31.87	30.90	31.16	3,517	-0.47(-1.49%)
Aug 30, 2010	32.11	32.71	31.48	31.63	648,614	-0.57(-1.77%)
Aug 27, 2010	31.58	32.37	31.10	32.20	754,356	-0.41(-1.26%)
Aug 26, 2010	32.61	32.86	31.28	32.61	100	+0.76(+2.39%)
Aug 25, 2010	30.07	31.98	30.01	31.85	1,175,042	+1.67(+5.53%)
Aug 24, 2010	30.09	30.63	29.11	30.18	982,298	-0.39(-1.28%)
Aug 23, 2010	30.81	31.34	30.54	30.57	521,725	-0.14(-0.46%)
Aug 20, 2010	30.18	30.74	30.14	30.71	787,537	+0.21(+0.69%)
Aug 19, 2010	30.27	30.85	30.10	30.50	1,062,357	+0.05(+0.16%)
Aug 18, 2010	30.10	30.91	30.09	30.45	831,512	+0.06(+0.20%)
Aug 17, 2010	30.47	31.05	30.28	30.39	1,056,077	+0.31(+1.03%)
Aug 16, 2010	29.57	30.16	29.29	30.08	1,119,738	+0.47(+1.59%)
Aug 13, 2010	29.61	30.20	29.31	29.61	1,256,334	-0.21(-0.70%)
Aug 12, 2010	28.45	29.96	28.11	29.82	1,770,962	+0.68(+2.33%)
Aug 11, 2010	29.55	29.93	28.83	29.14	1,610,759	-1.03(-3.41%)
Aug 10, 2010	29.90	30.46	29.63	30.17	1,827,140	+0.09(+0.30%)
Aug 09, 2010	30.21	30.50	29.57	30.08	2,857,211	+0.20(+0.67%)
Aug 06, 2010	29.88	32.50	28.90	29.88	5,344,321	-3.92(-11.60%)
Aug 05, 2010	32.48	34.30	32.22	33.80	1,771,827	+1.15(+3.52%)
Aug 04, 2010	32.03	32.71	31.84	32.65	1,435,207	+0.78(+2.45%)
Aug 03, 2010	31.13	32.31	31.13	31.87	1,007,606	-0.31(-0.96%)
Aug 02, 2010	30.88	32.32	30.70	32.18	1,348,720	+1.77(+5.82%)
Jul 30, 2010	30.41	30.62	29.57	30.41	611,729	-0.04(-0.13%)
Jul 29, 2010	30.67	31.15	29.87	30.45	914,785	-0.03(-0.10%)
Jul 28, 2010	31.34	31.39	30.27	30.48	765,085	-1.04(-3.30%)
Jul 27, 2010	32.16	32.18	31.10	31.52	1,001,631	-0.29(-0.91%)
Jul 26, 2010	31.50	31.97	30.79	31.81	986,211	+0.47(+1.50%)
Jul 23, 2010	31.16	31.96	30.87	31.34	1,030,065	+0.08(+0.26%)
Jul 22, 2010	30.25	31.57	30.25	31.26	1,526,356	+1.51(+5.08%)
Jul 21, 2010	30.00	30.81	29.63	29.75	805,338	-0.08(-0.27%)
Jul 20, 2010	29.83	29.94	28.86	29.83	977,066	+0.23(+0.78%)
Jul 19, 2010	29.30	29.79	28.70	29.60	721,831	+0.48(+1.65%)
Jul 16, 2010	29.12	30.99	29.02	29.12	1,130,947	-2.05(-6.58%)
Jul 15, 2010	31.44	31.55	30.41	31.17	634,983	-0.27(-0.86%)
Jul 14, 2010	31.68	31.88	31.05	31.44	528,509	-0.43(-1.35%)
Jul 13, 2010	31.67	32.16	31.36	31.87	738,323	+0.49(+1.56%)
Jul 12, 2010	31.95	32.37	30.98	31.38	638,241	-0.74(-2.30%)
Jul 09, 2010	32.12	32.21	31.37	32.12	865,036	+0.42(+1.32%)
Jul 08, 2010	31.51	31.87	31.12	31.70	488,227	+0.41(+1.31%)
Jul 07, 2010	29.41	31.32	29.40	31.29	932,333	+1.84(+6.25%)
Jul 06, 2010	30.43	30.96	29.21	29.45	118	-0.50(-1.67%)
Jul 02, 2010	29.95	30.42	29.28	29.95	630,696	-0.15(-0.50%)
Jul 01, 2010	29.84	30.41	28.90	30.10	563,558	+0.21(+0.70%)
Jun 30, 2010	30.07	31.01	29.70	29.89	674	-0.46(-1.52%)
Jun 29, 2010	31.22	31.49	30.09	30.35	837,934	-2.63(-7.97%)
Jun 25, 2010	32.98	33.22	31.73	32.98	1,529,066	-0.10(-0.30%)
Jun 24, 2010	33.83	34.23	33.00	33.08	1,097,200	-1.04(-3.05%)
Jun 23, 2010	33.80	34.81	32.98	34.12	1,017,971	+0.34(+1.01%)
Jun 22, 2010	35.10	35.50	33.71	33.78	892,058	-1.23(-3.51%)
Jun 21, 2010	34.50	35.96	34.49	35.01	1,722,844	+0.81(+2.37%)
Jun 18, 2010	34.20	34.20	33.12	34.20	976,532	+0.13(+0.38%)
Jun 17, 2010	33.80	34.10	32.97	34.07	977,831	+0.55(+1.64%)
Jun 16, 2010	33.65	34.12	32.89	33.52	950,991	-0.61(-1.79%)
Jun 15, 2010	33.16	34.22	32.94	34.13	817,931	+1.27(+3.86%)
Jun 14, 2010	32.78	33.74	32.55	32.86	920,066	+0.46(+1.42%)
Jun 11, 2010	31.64	32.76	31.45	32.40	908,871	+0.33(+1.03%)
Jun 10, 2010	31.07	32.16	30.78	32.07	1,149,130	+1.63(+5.35%)
Jun 09, 2010	30.24	31.45	29.86	30.44	2,103,988	+0.46(+1.53%)
Jun 08, 2010	28.67	30.05	28.36	29.98	2,163,030	+1.16(+4.02%)
Jun 07, 2010	30.51	30.51	28.10	28.82	2,117,392	-1.56(-5.13%)
Jun 04, 2010	30.38	31.99	30.12	30.38	1,733,179	-2.14(-6.58%)
Jun 03, 2010	33.09	33.94	32.25	32.52	1,238,307	-0.41(-1.25%)
Jun 02, 2010	32.03	32.93	31.22	32.93	2,404	+1.16(+3.65%)

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.