Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.87	32.08	31.59	31.89	6,706	+0.22(+0.69%)
Aug 30, 2010	32.04	32.13	31.65	31.68	3,402,001	+0.00(+0.00%)
Aug 27, 2010	32.11	32.12	31.47	31.68	3,961,893	+0.44(+1.40%)
Aug 26, 2010	31.32	31.69	31.16	31.24	314	-0.31(-0.97%)
Aug 25, 2010	31.41	31.75	31.36	31.54	4,334,024	-0.08(-0.24%)
Aug 24, 2010	31.48	31.76	31.48	31.62	539	-0.12(-0.38%)
Aug 23, 2010	31.77	31.93	31.64	31.74	2,822,666	+0.10(+0.32%)
Aug 20, 2010	31.64	31.71	31.48	31.64	4,527,026	-0.07(-0.22%)
Aug 19, 2010	32.38	32.38	31.61	31.71	539	-0.70(-2.16%)
Aug 18, 2010	32.60	32.62	32.30	32.41	3,589,567	-0.15(-0.47%)
Aug 17, 2010	32.52	32.79	32.34	32.56	3,738,368	+0.17(+0.53%)
Aug 16, 2010	32.10	32.39	31.94	32.39	2,530,405	+0.18(+0.57%)
Aug 13, 2010	32.20	32.45	31.83	32.20	5,436,151	+0.17(+0.54%)
Aug 12, 2010	31.74	32.21	31.67	32.03	7,374,219	-0.35(-1.08%)
Aug 11, 2010	32.59	32.67	32.20	32.38	432	+0.18(+0.55%)
Aug 10, 2010	32.17	32.97	32.17	32.20	7,851,347	-0.10(-0.30%)
Aug 09, 2010	31.93	32.49	31.93	32.30	6,254,718	+0.41(+1.28%)
Aug 06, 2010	31.89	31.95	31.43	31.89	6,806,359	+0.18(+0.56%)
Aug 05, 2010	32.18	32.18	31.14	31.71	8,591,262	-0.57(-1.75%)
Aug 04, 2010	31.70	32.40	31.59	32.28	5,443,847	+0.69(+2.19%)
Aug 03, 2010	31.54	31.84	31.49	31.59	5,909,551	-0.21(-0.66%)
Aug 02, 2010	32.10	32.13	31.64	31.80	6,662,644	-0.03(-0.10%)
Jul 30, 2010	31.83	31.90	30.39	31.83	15,288,314	+1.32(+4.31%)
Jul 29, 2010	31.50	31.86	30.07	30.51	17,190,890	-2.25(-6.87%)
Jul 28, 2010	32.76	33.37	32.73	32.76	872	-0.61(-1.83%)
Jul 27, 2010	33.37	33.44	32.53	33.37	432	+0.73(+2.22%)
Jul 26, 2010	32.43	32.76	32.43	32.65	3,688,021	+0.15(+0.47%)
Jul 23, 2010	32.20	32.69	32.14	32.50	3,912,548	+0.32(+0.99%)
Jul 22, 2010	32.64	32.83	32.02	32.18	5,242,652	-0.34(-1.06%)
Jul 21, 2010	32.96	32.97	32.43	32.52	3,028,098	-0.32(-0.97%)
Jul 20, 2010	32.84	32.85	32.29	32.84	2,884,947	+0.21(+0.64%)
Jul 19, 2010	32.64	32.74	32.36	32.63	2,848,421	+0.17(+0.51%)
Jul 16, 2010	32.46	32.95	32.39	32.46	3,272,119	-0.53(-1.62%)
Jul 15, 2010	33.14	33.23	32.68	33.00	3,860,850	-0.11(-0.33%)
Jul 14, 2010	32.93	33.13	32.74	33.11	3,617,308	+0.07(+0.21%)
Jul 13, 2010	33.10	33.21	32.94	33.04	2,613,249	+0.20(+0.62%)
Jul 12, 2010	32.79	32.90	32.70	32.83	1,591,724	-0.09(-0.27%)
Jul 09, 2010	32.92	33.10	32.83	32.92	1,638,562	-0.11(-0.33%)
Jul 08, 2010	33.21	33.34	32.79	33.03	3,416,512	-0.03(-0.10%)
Jul 07, 2010	32.66	33.06	32.50	33.06	2,655,167	+0.43(+1.33%)
Jul 06, 2010	32.62	32.83	32.36	32.63	2,346	+0.41(+1.26%)
Jul 02, 2010	32.22	32.42	32.08	32.22	2,864,158	-0.06(-0.20%)
Jul 01, 2010	31.93	32.32	31.64	32.29	4,886,506	+0.30(+0.93%)
Jun 30, 2010	32.60	32.60	31.93	31.99	1,685	-0.86(-2.61%)
Jun 29, 2010	32.85	33.28	32.60	32.85	629	-0.49(-1.47%)
Jun 25, 2010	33.34	33.73	33.28	33.34	4,879,749	-0.28(-0.83%)
Jun 24, 2010	33.88	33.88	33.49	33.62	3,510,827	-0.33(-0.97%)
Jun 23, 2010	34.00	34.12	33.72	33.95	2,869,080	-0.06(-0.19%)
Jun 22, 2010	34.20	34.64	33.98	34.01	3,710,313	-0.31(-0.89%)
Jun 21, 2010	34.79	34.91	34.07	34.31	6,342,599	-0.32(-0.94%)
Jun 18, 2010	34.64	34.95	34.60	34.64	4,725,781	-0.21(-0.60%)
Jun 17, 2010	34.59	34.86	34.48	34.85	3,849,898	+0.38(+1.11%)
Jun 16, 2010	34.45	34.59	34.38	34.47	314	-0.27(-0.77%)
Jun 15, 2010	34.96	34.96	34.47	34.73	3,429,469	+0.10(+0.28%)
Jun 14, 2010	34.33	34.91	34.33	34.64	5,263,838	+0.52(+1.51%)
Jun 11, 2010	34.32	34.33	33.94	34.12	4,973,069	-0.43(-1.23%)
Jun 10, 2010	34.69	34.81	34.38	34.55	6,121,523	+0.22(+0.65%)
Jun 09, 2010	34.47	34.75	34.24	34.33	5,415,363	-0.24(-0.68%)
Jun 08, 2010	34.02	34.59	33.91	34.56	4,935,360	+0.55(+1.61%)
Jun 07, 2010	33.83	34.49	33.72	34.02	3,832,202	+0.17(+0.51%)
Jun 04, 2010	33.84	34.42	33.69	33.84	7,006,951	-1.20(-3.43%)
Jun 03, 2010	34.94	35.11	34.90	35.05	2,522,866	+0.11(+0.31%)
Jun 02, 2010	34.24	34.94	34.21	34.94	2,516	+0.86(+2.52%)

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.