Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.79	34.07	33.75	33.93	529,388	+0.43(+1.28%)
Aug 30, 2010	33.65	33.82	33.50	33.50	118,619	+0.03(+0.09%)
Aug 27, 2010	33.50	33.67	33.28	33.47	216,386	+0.12(+0.36%)
Aug 26, 2010	33.35	33.52	33.25	33.35	181,605	-0.05(-0.15%)
Aug 25, 2010	33.10	33.43	33.02	33.40	246,826	-0.06(-0.18%)
Aug 24, 2010	33.05	33.54	33.05	33.46	249,902	+0.22(+0.66%)
Aug 23, 2010	33.50	33.61	33.24	33.24	212,341	-0.45(-1.34%)
Aug 20, 2010	33.70	33.77	33.51	33.69	567,407	-0.45(-1.32%)
Aug 19, 2010	34.55	34.55	34.03	34.14	948,494	-0.26(-0.76%)
Aug 18, 2010	34.51	34.60	34.30	34.40	1,701,507	+0.47(+1.39%)
Aug 17, 2010	34.07	34.15	33.89	33.93	490,454	-0.27(-0.79%)
Aug 16, 2010	34.08	34.38	34.00	34.20	155,170	+0.43(+1.27%)
Aug 13, 2010	33.78	34.40	33.65	33.77	108,900	-0.01(-0.03%)
Aug 12, 2010	33.72	33.93	33.60	33.78	117,828	+0.38(+1.14%)
Aug 11, 2010	33.82	33.90	33.36	33.40	144,769	-0.89(-2.60%)
Aug 10, 2010	33.90	34.38	33.69	34.29	116,230	+0.16(+0.47%)
Aug 09, 2010	34.39	34.40	34.02	34.13	409,305	-0.12(-0.35%)
Aug 06, 2010	34.00	34.29	33.87	34.25	162,081	+0.60(+1.78%)
Aug 05, 2010	33.74	33.87	33.61	33.65	255,116	+0.55(+1.66%)
Aug 04, 2010	33.36	33.42	33.05	33.10	360,860	-0.32(-0.96%)
Aug 03, 2010	33.35	33.49	33.25	33.42	331,492	+0.49(+1.49%)
Aug 02, 2010	32.75	33.09	32.62	32.93	167,659	+0.38(+1.17%)
Jul 30, 2010	32.40	32.58	32.31	32.55	138,012	-0.15(-0.46%)
Jul 29, 2010	32.85	32.88	32.60	32.70	164,692	+0.20(+0.62%)
Jul 28, 2010	32.55	32.70	32.45	32.50	211,464	+0.63(+1.98%)
Jul 27, 2010	32.02	32.11	31.69	31.87	1,107,598	-0.38(-1.18%)
Jul 26, 2010	32.05	32.25	31.95	32.25	414,203	+0.20(+0.62%)
Jul 23, 2010	32.30	32.58	31.89	32.05	3,214,949	-0.95(-2.88%)
Jul 22, 2010	33.20	33.23	32.97	33.00	885,298	+0.80(+2.48%)
Jul 21, 2010	32.70	32.75	31.85	32.20	2,051,178	-0.80(-2.42%)
Jul 20, 2010	33.95	34.24	32.65	33.00	1,324,983	-1.20(-3.51%)
Jul 19, 2010	34.35	34.44	34.14	34.20	368,732	-0.28(-0.81%)
Jul 16, 2010	34.54	34.75	34.25	34.48	724,840	-1.69(-4.67%)
Jul 15, 2010	36.15	36.30	36.00	36.17	336,122	+0.62(+1.74%)
Jul 14, 2010	35.21	35.63	35.18	35.55	256,514	+0.06(+0.17%)
Jul 13, 2010	35.60	35.75	35.35	35.49	289,388	-0.03(-0.08%)
Jul 12, 2010	35.14	35.60	35.00	35.52	455,481	-0.11(-0.31%)
Jul 09, 2010	35.40	35.67	35.16	35.63	245,304	+0.03(+0.08%)
Jul 08, 2010	35.60	35.60	35.22	35.60	1,047,600	+0.25(+0.71%)
Jul 07, 2010	34.75	35.35	34.75	35.35	200,940	+0.80(+2.32%)
Jul 06, 2010	34.55	34.82	34.40	34.55	206,016	+0.05(+0.14%)
Jul 02, 2010	34.50	34.60	34.36	34.50	188,372	-0.05(-0.14%)
Jul 01, 2010	34.50	34.68	33.85	34.55	910,970	+0.25(+0.73%)
Jun 30, 2010	34.40	34.75	34.14	34.30	347,177	-0.33(-0.95%)
Jun 29, 2010	34.75	34.75	34.29	34.63	483,473	-0.62(-1.76%)
Jun 25, 2010	35.26	35.39	35.02	35.25	402,665	+0.14(+0.40%)
Jun 24, 2010	35.15	35.51	35.10	35.11	350,112	+0.06(+0.17%)
Jun 23, 2010	35.16	35.35	34.78	35.05	164,557	+0.05(+0.14%)
Jun 22, 2010	34.98	35.35	34.90	35.00	431,005	+0.45(+1.30%)
Jun 21, 2010	35.08	35.17	34.51	34.55	292,540	-0.45(-1.29%)
Jun 18, 2010	34.96	35.05	34.80	35.00	535,608	-0.87(-2.43%)
Jun 17, 2010	35.74	35.95	35.50	35.87	132,241	+0.42(+1.18%)
Jun 16, 2010	35.07	35.50	35.05	35.45	238,557	+0.30(+0.85%)
Jun 15, 2010	34.45	35.15	34.42	35.15	263,427	+1.14(+3.35%)
Jun 14, 2010	34.15	34.39	34.00	34.01	389,440	+0.21(+0.62%)
Jun 11, 2010	33.84	34.01	33.52	33.80	839,783	-0.49(-1.43%)
Jun 10, 2010	34.30	34.70	34.15	34.29	204,284	+0.24(+0.70%)
Jun 09, 2010	34.50	34.67	34.05	34.05	212,041	-0.30(-0.87%)
Jun 08, 2010	34.27	34.40	33.90	34.35	598,504	+0.19(+0.56%)
Jun 07, 2010	34.61	34.75	34.08	34.16	238,820	-0.49(-1.41%)
Jun 04, 2010	35.25	35.33	34.45	34.65	255,491	-1.09(-3.05%)
Jun 03, 2010	35.85	35.95	35.41	35.74	193,800	+0.19(+0.53%)
Jun 02, 2010	34.88	35.59	34.85	35.55	220,452	+1.19(+3.46%)

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.