Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.96	35.25	34.53	34.98	52,930	+0.15(+0.43%)
Aug 30, 2010	35.33	35.41	34.74	34.83	7,869,581	-0.83(-2.32%)
Aug 27, 2010	35.43	35.76	35.15	35.66	9,577,900	+0.10(+0.27%)
Aug 26, 2010	35.35	35.76	35.31	35.57	28,571	+0.25(+0.72%)
Aug 25, 2010	35.12	35.46	34.92	35.31	14,973,054	+0.03(+0.08%)
Aug 24, 2010	35.31	35.50	34.79	35.29	1,726	-0.33(-0.92%)
Aug 23, 2010	35.76	36.01	35.54	35.61	5,921,118	-0.10(-0.27%)
Aug 20, 2010	35.39	35.83	35.37	35.71	8,071,957	+0.21(+0.58%)
Aug 19, 2010	35.51	35.69	35.13	35.50	2,267	-0.07(-0.19%)
Aug 18, 2010	33.81	35.83	33.81	35.57	2,551	+0.87(+2.51%)
Aug 17, 2010	35.06	35.19	34.69	34.70	1,044	+0.14(+0.41%)
Aug 16, 2010	34.41	34.70	34.31	34.56	4,590,516	-0.06(-0.18%)
Aug 13, 2010	34.62	35.20	34.57	34.62	5,627,973	-0.68(-1.93%)
Aug 12, 2010	35.13	35.43	34.92	35.30	6,173,507	-0.17(-0.49%)
Aug 11, 2010	35.60	35.81	35.42	35.48	5,448,459	-0.56(-1.54%)
Aug 10, 2010	36.16	36.23	35.69	36.03	5,530,271	-0.32(-0.88%)
Aug 09, 2010	36.32	36.59	36.09	36.35	7,874,292	+0.70(+1.97%)
Aug 06, 2010	35.65	35.90	35.13	35.65	7,146,939	-0.37(-1.02%)
Aug 05, 2010	35.66	36.27	35.04	36.02	10,306,367	+0.93(+2.64%)
Aug 04, 2010	34.91	35.23	34.75	35.09	7,076,158	+0.35(+1.02%)
Aug 03, 2010	35.11	35.83	34.36	34.74	4,991	-0.52(-1.49%)
Aug 02, 2010	35.15	35.43	34.90	35.26	8,710,354	+0.29(+0.84%)
Jul 30, 2010	34.97	35.08	34.61	34.97	10,679,614	-0.13(-0.37%)
Jul 29, 2010	35.53	35.90	34.96	35.10	6,787,089	-0.20(-0.56%)
Jul 28, 2010	35.30	35.87	35.21	35.30	862	-0.22(-0.63%)
Jul 27, 2010	35.52	36.11	35.43	35.52	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.09	35.26	36.01	7,994,598	+0.65(+1.85%)
Jul 23, 2010	34.97	35.36	34.69	35.36	7,891,920	+0.29(+0.84%)
Jul 22, 2010	34.55	35.28	34.48	35.06	293	+0.88(+2.57%)
Jul 21, 2010	34.85	34.85	34.07	34.19	6,139,488	-0.59(-1.69%)
Jul 20, 2010	34.77	34.85	33.69	34.77	8,060,851	+0.55(+1.59%)
Jul 19, 2010	34.46	34.46	33.90	34.23	5,943,799	-0.03(-0.10%)
Jul 16, 2010	34.26	34.70	34.18	34.26	13,079,424	-0.14(-0.40%)
Jul 15, 2010	33.75	34.72	33.64	34.40	9,812,797	+0.57(+1.67%)
Jul 14, 2010	33.84	33.92	33.44	33.83	146	-0.16(-0.48%)
Jul 13, 2010	33.76	34.25	33.45	33.99	587	+0.50(+1.48%)
Jul 12, 2010	33.83	33.83	33.26	33.50	8,273,728	-0.47(-1.38%)
Jul 09, 2010	33.97	34.09	33.66	33.97	7,806,254	-0.12(-0.34%)
Jul 08, 2010	34.71	34.96	33.68	34.08	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.40	33.73	34.36	11,107,880	+0.34(+1.00%)
Jul 06, 2010	34.07	34.31	33.71	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.75	34.04	33.52	33.75	8,060,543	-0.05(-0.16%)
Jul 01, 2010	33.38	33.96	32.91	33.80	15,678,194	+0.30(+0.89%)
Jun 30, 2010	33.42	34.12	33.28	33.50	679	+0.14(+0.43%)
Jun 29, 2010	33.36	33.74	32.86	33.36	2,142	-1.05(-3.05%)
Jun 25, 2010	34.41	34.91	34.35	34.41	12,349,186	-0.16(-0.45%)
Jun 24, 2010	35.72	35.72	34.51	34.57	366	-1.32(-3.68%)
Jun 23, 2010	35.65	36.15	35.60	35.89	8,592,711	+0.27(+0.75%)
Jun 22, 2010	36.22	36.52	35.36	35.62	13,854,266	-0.42(-1.15%)
Jun 21, 2010	36.77	36.90	35.76	36.04	12,267,564	-0.53(-1.45%)
Jun 18, 2010	36.57	37.07	36.51	36.57	12,929,562	-0.31(-0.83%)
Jun 17, 2010	37.20	37.20	36.29	36.88	7,474,334	-0.04(-0.11%)
Jun 16, 2010	36.95	37.16	36.51	36.92	6,307,365	-0.29(-0.77%)
Jun 15, 2010	37.16	37.37	36.76	37.20	23,481	+0.37(+1.02%)
Jun 14, 2010	36.86	37.29	36.47	36.83	5,731,904	+0.23(+0.63%)
Jun 11, 2010	36.32	36.78	36.07	36.60	5,074,833	+0.07(+0.19%)
Jun 10, 2010	36.16	36.56	36.05	36.53	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.31	35.53	35.68	8,926,087	-0.03(-0.10%)
Jun 08, 2010	35.30	35.99	35.30	35.72	10,017,208	+0.29(+0.81%)
Jun 07, 2010	36.10	36.46	35.38	35.43	8,435,971	-0.55(-1.52%)
Jun 04, 2010	35.98	36.71	35.67	35.98	9,249,642	-1.14(-3.08%)
Jun 03, 2010	37.55	37.74	36.82	37.12	8,541,159	+0.08(+0.20%)
Jun 02, 2010	36.80	37.31	36.41	37.05	58,270	+0.31(+0.85%)

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.