Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	31.33	31.71	30.92	31.42	60,502	+0.00(+0.00%)
Aug 30, 2010	31.41	31.69	31.33	31.42	5,723,231	+0.50(+1.61%)
Aug 27, 2010	30.92	31.63	30.55	30.92	6,539,121	+0.12(+0.39%)
Aug 26, 2010	31.06	31.23	30.45	30.80	296	-0.05(-0.15%)
Aug 25, 2010	30.63	30.97	30.22	30.85	6,692,226	-0.14(-0.46%)
Aug 24, 2010	31.22	31.36	30.35	30.99	1,492	-0.73(-2.29%)
Aug 23, 2010	31.66	32.12	31.63	31.72	6,850,002	+0.28(+0.90%)
Aug 20, 2010	31.71	31.85	31.10	31.43	6,842,433	-0.48(-1.50%)
Aug 19, 2010	32.55	32.63	31.72	31.91	1,937	-0.81(-2.49%)
Aug 18, 2010	32.77	32.87	32.49	32.73	6,323,503	-0.04(-0.12%)
Aug 17, 2010	32.69	33.29	32.58	32.77	6,290,161	+0.41(+1.27%)
Aug 16, 2010	32.24	32.51	31.87	32.36	3,259,913	-0.12(-0.37%)
Aug 13, 2010	32.48	32.62	32.27	32.48	4,049,996	-0.10(-0.31%)
Aug 12, 2010	32.16	32.70	31.84	32.58	5,001,295	+0.03(+0.10%)
Aug 11, 2010	33.48	33.52	32.37	32.55	1,192	-1.40(-4.14%)
Aug 10, 2010	33.46	34.13	33.29	33.95	7,982,410	+0.20(+0.59%)
Aug 09, 2010	33.79	33.87	33.40	33.75	3,240,921	+0.05(+0.16%)
Aug 06, 2010	33.70	33.74	33.15	33.70	5,491,952	-0.09(-0.28%)
Aug 05, 2010	33.56	33.83	33.33	33.79	8,079,726	+0.05(+0.14%)
Aug 04, 2010	33.74	34.22	33.53	33.74	10,098,368	-0.27(-0.79%)
Aug 03, 2010	34.47	34.65	33.83	34.01	10,859,707	-0.01(-0.02%)
Aug 02, 2010	33.65	34.18	33.44	34.02	6,823,064	+0.88(+2.64%)
Jul 30, 2010	33.14	33.32	32.83	33.14	9,500,299	-0.16(-0.48%)
Jul 29, 2010	34.00	34.16	33.11	33.30	8,013,386	-0.34(-1.01%)
Jul 28, 2010	33.64	33.80	33.31	33.64	898	+0.00(+0.00%)
Jul 27, 2010	33.64	34.10	33.33	33.64	31,173	-0.21(-0.61%)
Jul 26, 2010	33.72	34.23	33.62	33.85	7,000,533	+0.02(+0.06%)
Jul 23, 2010	32.66	33.88	32.57	33.83	9,755,006	+1.16(+3.54%)
Jul 22, 2010	32.14	32.87	32.13	32.67	149	+0.95(+2.99%)
Jul 21, 2010	31.70	32.10	31.44	31.72	11,568,052	+0.25(+0.79%)
Jul 20, 2010	31.48	31.52	29.97	31.48	8,930,334	+1.00(+3.29%)
Jul 19, 2010	30.38	30.56	30.01	30.47	4,536,222	+0.22(+0.73%)
Jul 16, 2010	30.25	30.97	30.16	30.25	6,992,092	-0.67(-2.15%)
Jul 15, 2010	31.12	31.21	30.56	30.92	5,118,655	-0.17(-0.55%)
Jul 14, 2010	30.91	31.11	30.73	31.09	6,289,293	+0.01(+0.02%)
Jul 13, 2010	30.91	31.41	30.91	31.08	7,714,909	+0.52(+1.69%)
Jul 12, 2010	30.85	31.11	30.51	30.57	7,862,999	-0.49(-1.57%)
Jul 09, 2010	31.05	31.07	30.67	31.05	5,782,549	+0.33(+1.07%)
Jul 08, 2010	30.39	30.73	30.12	30.73	4,185	+0.56(+1.86%)
Jul 07, 2010	29.04	30.20	28.95	30.16	9,328,151	+1.13(+3.89%)
Jul 06, 2010	29.56	29.74	28.83	29.03	2,355	-0.01(-0.05%)
Jul 02, 2010	29.05	29.54	28.79	29.05	6,618,316	-0.19(-0.64%)
Jul 01, 2010	29.10	29.31	28.59	29.23	12,205,866	+0.01(+0.02%)
Jun 30, 2010	28.86	29.57	28.73	29.23	2,381	+0.43(+1.51%)
Jun 29, 2010	29.37	29.53	28.56	28.79	13,876,046	-1.24(-4.12%)
Jun 25, 2010	30.03	30.17	29.51	30.03	7,841,238	+0.20(+0.67%)
Jun 24, 2010	30.71	30.71	29.66	29.83	7,898,645	-0.94(-3.07%)
Jun 23, 2010	31.01	31.06	30.35	30.77	5,213,875	-0.26(-0.84%)
Jun 22, 2010	31.82	32.16	30.98	31.03	5,628,667	-0.84(-2.62%)
Jun 21, 2010	32.16	32.59	31.66	31.87	5,543,601	+0.11(+0.36%)
Jun 18, 2010	31.76	31.82	31.45	31.76	5,600,062	+0.16(+0.51%)
Jun 17, 2010	31.74	31.89	31.11	31.60	4,294,768	-0.05(-0.15%)
Jun 16, 2010	31.56	31.79	31.43	31.64	3,776,181	-0.10(-0.32%)
Jun 15, 2010	30.54	31.76	30.51	31.74	7,029,005	+1.34(+4.40%)
Jun 14, 2010	30.71	30.93	30.35	30.40	5,163,623	-0.21(-0.70%)
Jun 11, 2010	30.40	30.67	30.16	30.62	4,581,327	-0.07(-0.24%)
Jun 10, 2010	30.16	30.71	30.05	30.69	5,897,968	+1.26(+4.30%)
Jun 09, 2010	29.74	30.18	29.30	29.43	6,680,092	-0.17(-0.57%)
Jun 08, 2010	29.29	29.77	28.83	29.60	7,857,394	+0.36(+1.24%)
Jun 07, 2010	30.14	30.20	29.22	29.23	8,916,079	-0.85(-2.82%)
Jun 04, 2010	30.08	31.13	29.91	30.08	7,841,676	-1.55(-4.89%)
Jun 03, 2010	31.48	31.92	31.27	31.63	4,394,644	+0.26(+0.83%)
Jun 02, 2010	30.63	31.38	30.49	31.37	4,939,964	+0.86(+2.83%)

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.