Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	37.00	37.32	36.67	37.03	1,894	+0.27(+0.74%)
Aug 30, 2010	36.87	37.06	36.73	36.76	393,888	-0.39(-1.05%)
Aug 27, 2010	37.14	37.14	36.31	37.14	745,368	+0.19(+0.53%)
Aug 26, 2010	36.95	37.32	36.42	36.95	236	+0.46(+1.27%)
Aug 25, 2010	36.20	36.63	35.90	36.49	739,210	-0.15(-0.41%)
Aug 24, 2010	36.67	37.05	36.28	36.64	710,358	-0.39(-1.05%)
Aug 23, 2010	37.48	37.70	37.01	37.03	566,081	-0.13(-0.34%)
Aug 20, 2010	37.07	37.24	36.79	37.15	464,900	-0.38(-1.01%)
Aug 19, 2010	38.28	38.50	37.31	37.53	835,266	-0.53(-1.40%)
Aug 18, 2010	38.18	38.33	37.79	38.06	373,772	+0.06(+0.16%)
Aug 17, 2010	37.95	38.36	37.77	38.00	440,171	+0.55(+1.47%)
Aug 16, 2010	37.46	37.74	37.22	37.46	678,514	+0.01(+0.02%)
Aug 13, 2010	37.45	37.84	37.37	37.45	702,156	-0.19(-0.52%)
Aug 12, 2010	37.21	37.81	37.18	37.64	977,489	-0.12(-0.31%)
Aug 11, 2010	38.45	38.50	37.70	37.76	1,231,768	-1.91(-4.81%)
Aug 10, 2010	39.16	39.83	38.94	39.67	1,025,882	-0.57(-1.41%)
Aug 09, 2010	40.38	40.45	40.06	40.23	1,064,646	-0.46(-1.14%)
Aug 06, 2010	40.70	40.91	40.06	40.70	1,494,030	+0.08(+0.19%)
Aug 05, 2010	40.39	40.63	40.23	40.62	1,312,323	+0.81(+2.04%)
Aug 04, 2010	40.09	40.29	39.52	39.81	959,017	-0.24(-0.61%)
Aug 03, 2010	40.04	40.21	39.76	40.06	1,624,865	+0.04(+0.11%)
Aug 02, 2010	39.47	40.14	39.35	40.01	1,590,645	+1.71(+4.45%)
Jul 30, 2010	38.31	38.98	38.00	38.31	2,576,906	-0.36(-0.94%)
Jul 29, 2010	39.39	39.48	38.33	38.67	1,757,523	+0.34(+0.88%)
Jul 28, 2010	38.76	38.87	38.14	38.33	1,329,704	+0.29(+0.75%)
Jul 27, 2010	38.37	38.39	37.51	38.05	2,826,306	+1.60(+4.40%)
Jul 26, 2010	36.07	36.45	35.71	36.44	882,926	+0.40(+1.10%)
Jul 23, 2010	35.40	36.18	35.23	36.05	1,557,842	+0.47(+1.33%)
Jul 22, 2010	34.87	35.76	34.83	35.57	1,273,399	+0.12(+0.33%)
Jul 21, 2010	35.81	36.05	35.13	35.45	1,825,666	+0.19(+0.55%)
Jul 20, 2010	34.00	35.30	34.00	35.26	7,579	+0.37(+1.06%)
Jul 19, 2010	35.08	35.27	34.59	34.89	906,219	+0.57(+1.65%)
Jul 16, 2010	34.32	34.88	34.17	34.32	1,977,821	-1.33(-3.72%)
Jul 15, 2010	36.36	36.36	35.53	35.65	1,932,350	-0.67(-1.84%)
Jul 14, 2010	35.89	36.43	35.71	36.32	784,384	-0.31(-0.85%)
Jul 13, 2010	36.24	36.70	36.24	36.63	1,461,628	+0.46(+1.28%)
Jul 12, 2010	35.56	36.20	35.54	36.16	930,005	+0.42(+1.18%)
Jul 09, 2010	35.74	35.83	35.27	35.74	1,436,503	+0.03(+0.09%)
Jul 08, 2010	35.78	35.87	35.07	35.71	1,605,392	+0.73(+2.08%)
Jul 07, 2010	33.77	35.04	33.72	34.98	1,818,810	+1.77(+5.34%)
Jul 06, 2010	33.27	33.55	32.86	33.21	1,137,359	+1.04(+3.23%)
Jul 02, 2010	32.17	32.75	31.86	32.17	1,038,449	-0.08(-0.24%)
Jul 01, 2010	32.58	32.90	31.58	32.25	2,279,281	+0.64(+2.03%)
Jun 30, 2010	31.93	32.36	31.52	31.60	9,119	-0.04(-0.13%)
Jun 29, 2010	32.17	32.18	31.45	31.65	1,285,620	-1.16(-3.53%)
Jun 25, 2010	32.80	32.92	32.33	32.80	2,023,945	+0.39(+1.20%)
Jun 24, 2010	33.21	33.25	32.34	32.42	1,508,389	-1.47(-4.34%)
Jun 23, 2010	33.64	34.11	33.34	33.88	906,287	+0.17(+0.50%)
Jun 22, 2010	34.39	34.61	33.66	33.72	118	-1.02(-2.94%)
Jun 21, 2010	35.44	35.44	34.53	34.74	1,477,844	+0.05(+0.15%)
Jun 18, 2010	34.69	34.92	34.46	34.69	832,212	+0.16(+0.46%)
Jun 17, 2010	34.84	34.85	34.21	34.53	1,157,965	+0.35(+1.01%)
Jun 16, 2010	34.05	34.48	33.82	34.18	1,238,050	-0.18(-0.52%)
Jun 15, 2010	33.94	34.44	33.80	34.36	1,321,553	+1.14(+3.43%)
Jun 14, 2010	33.90	34.05	33.12	33.22	2,004,883	-0.09(-0.28%)
Jun 11, 2010	32.90	33.33	32.81	33.31	1,662,251	+0.86(+2.65%)
Jun 10, 2010	32.24	32.77	31.94	32.45	1,342,394	+1.15(+3.67%)
Jun 09, 2010	32.15	32.21	31.13	31.30	1,428,612	-0.30(-0.96%)
Jun 08, 2010	31.30	31.67	30.82	31.60	1,865,028	+0.65(+2.10%)
Jun 07, 2010	31.66	31.86	30.95	30.95	2,038,945	+0.10(+0.33%)
Jun 04, 2010	30.85	31.66	30.70	30.85	2,121,958	-1.90(-5.80%)
Jun 03, 2010	33.43	33.45	32.36	32.75	1,429,693	-0.09(-0.28%)
Jun 02, 2010	31.99	32.88	31.84	32.85	1,683,539	+1.04(+3.27%)

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.