Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.15	33.60	33.05	33.24	183,368	+0.02(+0.06%)
Aug 30, 2010	33.98	34.14	33.20	33.22	215,980	-0.92(-2.71%)
Aug 27, 2010	34.14	34.27	33.68	34.15	308,960	+0.35(+1.03%)
Aug 26, 2010	33.92	34.04	33.43	33.80	250,515	+0.06(+0.18%)
Aug 25, 2010	33.51	33.88	33.29	33.74	352,435	+0.45(+1.36%)
Aug 24, 2010	33.07	33.45	32.83	33.29	299,718	-0.05(-0.16%)
Aug 23, 2010	33.50	33.64	33.23	33.34	230,583	+0.01(+0.04%)
Aug 20, 2010	33.18	33.44	32.82	33.33	268,396	+0.03(+0.10%)
Aug 19, 2010	33.88	33.94	33.07	33.29	213,173	-0.75(-2.22%)
Aug 18, 2010	33.96	34.35	33.71	34.05	277,101	+0.00(+0.00%)
Aug 17, 2010	34.08	34.22	33.77	34.05	183,846	+0.30(+0.87%)
Aug 16, 2010	33.27	33.81	33.16	33.75	146,498	+0.38(+1.14%)
Aug 13, 2010	33.60	33.64	33.32	33.37	326,838	-0.38(-1.13%)
Aug 12, 2010	33.79	34.06	33.39	33.75	232,939	-0.28(-0.83%)
Aug 11, 2010	34.49	34.76	33.93	34.04	379,971	-0.94(-2.68%)
Aug 10, 2010	35.22	35.48	34.71	34.97	143,792	-0.64(-1.79%)
Aug 09, 2010	35.22	35.71	35.08	35.61	140,564	+0.56(+1.61%)
Aug 06, 2010	34.72	35.16	34.48	35.05	345,221	+0.20(+0.56%)
Aug 05, 2010	34.97	35.14	34.72	34.85	90,546	-0.28(-0.80%)
Aug 04, 2010	35.31	35.41	34.99	35.13	127,162	-0.14(-0.39%)
Aug 03, 2010	35.35	35.98	35.14	35.27	164,591	-0.28(-0.79%)
Aug 02, 2010	35.62	35.75	35.34	35.55	267,130	+0.29(+0.82%)
Jul 30, 2010	35.08	35.43	34.95	35.26	242,162	-0.08(-0.22%)
Jul 29, 2010	35.79	36.04	35.07	35.34	152,155	-0.09(-0.24%)
Jul 28, 2010	36.08	36.48	35.28	35.43	241,916	-0.61(-1.70%)
Jul 27, 2010	36.16	36.42	35.91	36.04	296,482	-0.08(-0.22%)
Jul 26, 2010	35.34	36.12	34.95	36.12	252,563	+0.87(+2.48%)
Jul 23, 2010	34.71	35.27	34.48	35.24	239,990	+0.35(+1.01%)
Jul 22, 2010	34.05	35.07	34.05	34.89	345,401	+1.43(+4.26%)
Jul 21, 2010	34.37	34.48	33.41	33.47	404,488	-0.68(-1.98%)
Jul 20, 2010	33.91	34.17	33.56	34.14	385,056	-0.17(-0.49%)
Jul 19, 2010	34.21	34.42	33.63	34.31	355,880	+0.22(+0.65%)
Jul 16, 2010	34.88	35.00	33.99	34.09	408,710	-1.06(-3.02%)
Jul 15, 2010	35.34	35.57	34.54	35.15	246,183	-0.20(-0.55%)
Jul 14, 2010	36.04	36.07	34.79	35.35	231,181	-0.89(-2.46%)
Jul 13, 2010	35.64	36.40	35.38	36.24	295,923	+1.00(+2.85%)
Jul 12, 2010	35.33	35.58	34.89	35.24	109,204	-0.25(-0.72%)
Jul 09, 2010	35.11	35.53	35.10	35.49	98,576	+0.28(+0.80%)
Jul 08, 2010	35.25	35.45	34.85	35.21	148,312	+0.10(+0.30%)
Jul 07, 2010	34.34	35.19	33.97	35.11	301,352	+0.96(+2.82%)
Jul 06, 2010	34.21	34.84	33.86	34.14	280,984	+0.20(+0.58%)
Jul 02, 2010	33.97	34.08	33.56	33.95	261,530	+0.23(+0.68%)
Jul 01, 2010	34.30	34.48	33.24	33.72	259,923	-0.50(-1.47%)
Jun 30, 2010	34.66	35.11	33.99	34.22	362,615	-0.53(-1.54%)
Jun 29, 2010	35.33	35.54	34.55	34.76	503,216	-0.82(-2.31%)
Jun 25, 2010	35.24	35.75	34.98	35.58	529,123	+0.51(+1.47%)
Jun 24, 2010	35.15	35.71	34.91	35.06	158,980	-0.31(-0.88%)
Jun 23, 2010	35.68	35.84	35.12	35.37	170,015	-0.23(-0.64%)
Jun 22, 2010	35.97	36.74	35.54	35.60	168,971	-0.22(-0.60%)
Jun 21, 2010	36.48	36.81	35.65	35.82	164,611	-0.29(-0.81%)
Jun 18, 2010	36.20	36.41	35.84	36.11	447,144	-0.04(-0.11%)
Jun 17, 2010	36.38	36.38	35.89	36.15	107,232	+0.02(+0.05%)
Jun 16, 2010	35.98	36.43	35.92	36.13	172,967	-0.08(-0.22%)
Jun 15, 2010	35.84	36.30	35.47	36.21	196,759	+0.57(+1.59%)
Jun 14, 2010	35.78	35.97	35.32	35.64	169,514	+0.15(+0.42%)
Jun 11, 2010	35.01	35.51	34.90	35.49	134,116	+0.12(+0.33%)
Jun 10, 2010	35.02	35.39	34.89	35.37	332,812	+0.73(+2.11%)
Jun 09, 2010	35.11	35.11	34.49	34.64	182,048	-0.18(-0.52%)
Jun 08, 2010	34.97	35.04	34.07	34.83	309,601	-0.05(-0.15%)
Jun 07, 2010	35.04	35.63	34.82	34.88	311,473	-0.07(-0.19%)
Jun 04, 2010	35.45	35.72	34.85	34.94	465,251	-1.19(-3.30%)
Jun 03, 2010	36.32	36.32	35.71	36.14	183,806	-0.05(-0.14%)
Jun 02, 2010	35.68	36.19	35.41	36.19	307,222	+0.57(+1.59%)

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.