Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.78	33.94	33.19	33.94	14,568	+0.55(+1.65%)
Aug 30, 2010	33.87	34.12	33.30	33.39	1,391,796	-0.57(-1.67%)
Aug 27, 2010	33.06	33.96	32.79	33.95	1,454,884	+0.49(+1.46%)
Aug 26, 2010	33.47	33.87	33.20	33.47	2,646	-0.22(-0.65%)
Aug 25, 2010	33.07	33.78	32.84	33.68	4,685	+0.41(+1.24%)
Aug 24, 2010	32.98	33.42	32.38	33.27	1,342	-0.01(-0.02%)
Aug 23, 2010	33.67	33.71	33.06	33.28	1,787,593	-0.10(-0.31%)
Aug 20, 2010	33.58	33.63	33.04	33.38	893,115	-0.26(-0.78%)
Aug 19, 2010	34.07	34.21	33.36	33.64	26,871	-0.60(-1.74%)
Aug 18, 2010	34.46	34.58	33.80	34.24	37,856	-0.29(-0.85%)
Aug 17, 2010	34.46	34.87	34.24	34.53	8,348	+0.37(+1.07%)
Aug 16, 2010	34.05	34.33	33.88	34.17	1,686,248	-0.05(-0.13%)
Aug 13, 2010	34.21	34.38	33.86	34.21	1,692,013	+0.24(+0.71%)
Aug 12, 2010	33.54	34.24	33.48	33.97	1,890,895	+0.17(+0.49%)
Aug 11, 2010	33.87	34.29	33.56	33.80	4,950	-0.91(-2.63%)
Aug 10, 2010	34.77	34.95	34.72	34.72	29,800	-0.39(-1.11%)
Aug 09, 2010	35.15	35.15	34.64	35.11	1,736,098	+0.30(+0.86%)
Aug 06, 2010	34.81	35.07	34.44	34.81	2,135,649	+0.01(+0.02%)
Aug 05, 2010	35.56	35.73	34.79	34.80	2,236,045	-0.87(-2.43%)
Aug 04, 2010	36.25	36.31	35.42	35.67	128,176	-0.38(-1.07%)
Aug 03, 2010	36.58	36.58	35.97	36.05	4,926	-0.63(-1.70%)
Aug 02, 2010	36.58	36.75	36.21	36.68	2,709,623	+0.41(+1.14%)
Jul 30, 2010	36.27	36.42	35.17	36.27	2,820,566	+0.70(+1.97%)
Jul 29, 2010	35.65	35.90	35.03	35.57	2,508,835	-0.09(-0.26%)
Jul 28, 2010	35.66	35.89	35.34	35.66	1,828	+0.00(+0.00%)
Jul 27, 2010	35.66	36.21	35.25	35.66	6,768	+0.01(+0.02%)
Jul 26, 2010	35.08	35.69	34.52	35.65	1,686,325	+0.76(+2.19%)
Jul 23, 2010	35.69	35.69	33.41	34.89	5,321,881	-1.00(-2.80%)
Jul 22, 2010	35.15	36.04	35.00	35.89	23,465	+1.27(+3.66%)
Jul 21, 2010	35.71	35.73	34.50	34.63	2,255,310	-0.77(-2.19%)
Jul 20, 2010	34.41	35.41	34.29	35.40	15,291	+0.42(+1.20%)
Jul 19, 2010	34.92	35.18	34.32	34.98	1,456,476	+0.09(+0.26%)
Jul 16, 2010	34.89	35.72	34.63	34.89	1,489,273	-1.06(-2.94%)
Jul 15, 2010	36.25	36.25	35.27	35.94	1,489,229	+0.00(+0.00%)
Jul 14, 2010	35.31	35.96	35.15	35.94	1,978	-0.05(-0.14%)
Jul 13, 2010	35.54	36.05	35.41	36.00	1,263	+0.73(+2.07%)
Jul 12, 2010	34.91	35.28	34.48	35.27	1,536,354	+0.55(+1.57%)
Jul 09, 2010	34.72	34.84	34.33	34.72	1,055,450	+0.26(+0.75%)
Jul 08, 2010	34.34	34.71	33.97	34.46	3,927	+0.42(+1.23%)
Jul 07, 2010	32.60	34.05	32.46	34.05	1,983,503	+1.40(+4.29%)
Jul 06, 2010	32.65	33.44	32.26	32.65	5,818	-0.03(-0.09%)
Jul 02, 2010	32.67	33.16	32.59	32.67	1,803,658	-0.53(-1.61%)
Jul 01, 2010	33.24	33.44	32.40	33.21	2,089,399	+0.12(+0.36%)
Jun 30, 2010	33.14	33.63	33.04	33.09	15,375	+0.24(+0.72%)
Jun 29, 2010	32.85	33.47	32.63	32.85	4,560	-1.10(-3.24%)
Jun 25, 2010	33.95	34.17	33.40	33.95	1,917,014	+0.30(+0.90%)
Jun 24, 2010	33.95	34.28	33.63	33.65	237	-0.53(-1.56%)
Jun 23, 2010	33.73	34.82	33.56	34.18	395	+0.35(+1.03%)
Jun 22, 2010	35.66	35.78	33.76	33.83	658	-1.70(-4.78%)
Jun 21, 2010	36.36	36.81	35.39	35.53	1,172,311	-0.40(-1.12%)
Jun 18, 2010	35.93	36.01	35.45	35.93	1,619,963	+0.28(+0.77%)
Jun 17, 2010	35.73	35.93	35.47	35.66	1,433,043	-0.10(-0.27%)
Jun 16, 2010	35.84	36.05	35.59	35.76	1,711,673	-0.29(-0.81%)
Jun 15, 2010	36.13	36.18	35.57	36.05	639	+0.38(+1.06%)
Jun 14, 2010	36.36	36.52	35.38	35.67	2,806,022	-0.22(-0.61%)
Jun 11, 2010	35.16	35.91	34.83	35.89	3,378,833	+0.48(+1.36%)
Jun 10, 2010	34.75	35.49	34.75	35.41	1,270	+0.89(+2.59%)
Jun 09, 2010	34.39	35.17	34.13	34.51	3,161,118	+0.41(+1.20%)
Jun 08, 2010	33.52	34.24	33.01	34.10	1,465	+0.85(+2.55%)
Jun 07, 2010	33.87	34.28	33.21	33.25	3,073,860	+0.06(+0.17%)
Jun 04, 2010	33.20	34.26	33.01	33.20	3,807,156	-1.07(-3.12%)
Jun 03, 2010	33.37	34.36	33.11	34.27	175	+0.73(+2.19%)
Jun 02, 2010	31.39	33.67	31.38	33.53	67,715	+1.47(+4.60%)

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.