Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.96	35.24	34.53	34.98	52,939	+0.15(+0.43%)
Aug 30, 2010	35.33	35.40	34.74	34.83	7,870,966	-0.83(-2.32%)
Aug 27, 2010	35.42	35.76	35.14	35.66	9,579,586	+0.10(+0.27%)
Aug 26, 2010	35.34	35.76	35.31	35.56	28,576	+0.25(+0.72%)
Aug 25, 2010	35.11	35.46	34.92	35.31	14,975,690	+0.03(+0.08%)
Aug 24, 2010	35.30	35.50	34.79	35.28	1,726	-0.33(-0.92%)
Aug 23, 2010	35.75	36.00	35.53	35.61	5,922,160	-0.10(-0.27%)
Aug 20, 2010	35.38	35.83	35.36	35.70	8,073,378	+0.21(+0.58%)
Aug 19, 2010	35.50	35.68	35.13	35.50	2,268	-0.07(-0.19%)
Aug 18, 2010	33.80	35.82	33.80	35.57	2,551	+0.87(+2.51%)
Aug 17, 2010	35.06	35.19	34.68	34.70	1,045	+0.14(+0.41%)
Aug 16, 2010	34.40	34.69	34.30	34.55	4,591,325	-0.06(-0.18%)
Aug 13, 2010	34.62	35.19	34.57	34.62	5,628,965	-0.68(-1.93%)
Aug 12, 2010	35.12	35.43	34.91	35.30	6,174,595	-0.17(-0.49%)
Aug 11, 2010	35.59	35.81	35.41	35.47	5,449,419	-0.56(-1.54%)
Aug 10, 2010	36.15	36.22	35.68	36.03	5,531,246	-0.32(-0.88%)
Aug 09, 2010	36.32	36.58	36.08	36.35	7,875,679	+0.70(+1.97%)
Aug 06, 2010	35.64	35.89	35.13	35.64	7,148,198	-0.37(-1.02%)
Aug 05, 2010	35.65	36.26	35.03	36.01	10,308,183	+0.93(+2.64%)
Aug 04, 2010	34.91	35.23	34.74	35.09	7,077,405	+0.35(+1.02%)
Aug 03, 2010	35.11	35.83	34.35	34.73	4,992	-0.52(-1.49%)
Aug 02, 2010	35.15	35.43	34.89	35.26	8,711,889	+0.29(+0.84%)
Jul 30, 2010	34.96	35.07	34.60	34.96	10,681,496	-0.13(-0.37%)
Jul 29, 2010	35.53	35.90	34.96	35.09	6,788,285	-0.20(-0.56%)
Jul 28, 2010	35.29	35.86	35.20	35.29	863	-0.22(-0.63%)
Jul 27, 2010	35.51	36.10	35.43	35.51	1,153	-0.49(-1.36%)
Jul 26, 2010	35.26	36.09	35.26	36.01	7,996,006	+0.65(+1.85%)
Jul 23, 2010	34.96	35.35	34.68	35.35	7,893,311	+0.29(+0.84%)
Jul 22, 2010	34.54	35.28	34.47	35.06	293	+0.88(+2.57%)
Jul 21, 2010	34.84	34.84	34.06	34.18	6,140,570	-0.59(-1.69%)
Jul 20, 2010	34.77	34.85	33.69	34.77	8,062,271	+0.54(+1.59%)
Jul 19, 2010	34.45	34.45	33.89	34.22	5,944,847	-0.03(-0.10%)
Jul 16, 2010	34.25	34.69	34.17	34.25	13,081,728	-0.14(-0.40%)
Jul 15, 2010	33.74	34.71	33.63	34.39	9,814,526	+0.57(+1.67%)
Jul 14, 2010	33.84	33.91	33.44	33.82	146	-0.16(-0.48%)
Jul 13, 2010	33.75	34.25	33.44	33.99	587	+0.50(+1.48%)
Jul 12, 2010	33.82	33.82	33.25	33.49	8,275,186	-0.47(-1.38%)
Jul 09, 2010	33.96	34.08	33.65	33.96	7,807,629	-0.12(-0.34%)
Jul 08, 2010	34.70	34.95	33.67	34.08	835	-0.28(-0.81%)
Jul 07, 2010	34.02	34.39	33.72	34.36	11,109,837	+0.34(+1.00%)
Jul 06, 2010	34.06	34.31	33.70	34.02	2,775	+0.27(+0.81%)
Jul 02, 2010	33.74	34.04	33.52	33.74	8,061,963	-0.05(-0.16%)
Jul 01, 2010	33.38	33.95	32.91	33.80	15,680,956	+0.30(+0.89%)
Jun 30, 2010	33.41	34.12	33.27	33.50	679	+0.14(+0.43%)
Jun 29, 2010	33.35	33.73	32.86	33.35	2,143	-1.05(-3.05%)
Jun 25, 2010	34.40	34.90	34.34	34.40	12,351,362	-0.16(-0.45%)
Jun 24, 2010	35.71	35.71	34.51	34.56	366	-1.32(-3.68%)
Jun 23, 2010	35.64	36.15	35.59	35.88	8,594,226	+0.27(+0.75%)
Jun 22, 2010	36.21	36.52	35.36	35.62	13,856,708	-0.42(-1.15%)
Jun 21, 2010	36.77	36.90	35.75	36.03	12,269,725	-0.53(-1.45%)
Jun 18, 2010	36.56	37.06	36.50	36.56	12,931,840	-0.31(-0.83%)
Jun 17, 2010	37.19	37.19	36.28	36.87	7,475,651	-0.04(-0.11%)
Jun 16, 2010	36.95	37.16	36.50	36.91	6,308,476	-0.29(-0.77%)
Jun 15, 2010	37.16	37.36	36.75	37.20	23,485	+0.37(+1.02%)
Jun 14, 2010	36.86	37.29	36.47	36.82	5,732,914	+0.23(+0.63%)
Jun 11, 2010	36.32	36.78	36.07	36.59	5,075,727	+0.07(+0.19%)
Jun 10, 2010	36.15	36.55	36.04	36.52	1,247	+0.84(+2.37%)
Jun 09, 2010	35.90	36.30	35.53	35.68	8,927,660	-0.03(-0.10%)
Jun 08, 2010	35.30	35.98	35.30	35.71	10,018,973	+0.29(+0.81%)
Jun 07, 2010	36.09	36.45	35.38	35.43	8,437,457	-0.55(-1.52%)
Jun 04, 2010	35.97	36.70	35.66	35.97	9,251,272	-1.14(-3.08%)
Jun 03, 2010	37.54	37.74	36.82	37.12	8,542,664	+0.07(+0.20%)
Jun 02, 2010	36.80	37.30	36.40	37.04	58,281	+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.