Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.45	32.99	32.24	32.48	40,588	-0.13(-0.40%)
Aug 30, 2010	33.24	33.43	32.60	32.61	7,902,444	-0.02(-0.08%)
Aug 27, 2010	32.63	33.44	32.32	32.63	9,164,882	-0.12(-0.37%)
Aug 26, 2010	32.82	32.99	32.23	32.76	8,469,785	+0.25(+0.75%)
Aug 25, 2010	32.18	32.63	31.97	32.51	4,727	+0.19(+0.58%)
Aug 24, 2010	32.45	32.66	32.05	32.32	66,174	-0.51(-1.57%)
Aug 23, 2010	33.45	33.45	32.81	32.84	6,311,740	-0.46(-1.37%)
Aug 20, 2010	33.49	33.55	32.72	33.30	9,644,455	-0.16(-0.49%)
Aug 19, 2010	33.86	33.93	33.41	33.46	37,792	-0.60(-1.75%)
Aug 18, 2010	34.09	34.22	33.59	34.06	6,357	-0.04(-0.12%)
Aug 17, 2010	34.21	34.32	33.88	34.10	39,482	+0.16(+0.48%)
Aug 16, 2010	33.93	34.28	33.72	33.93	8,760,241	-0.16(-0.46%)
Aug 13, 2010	34.09	34.57	34.08	34.09	7,899,895	-0.34(-1.00%)
Aug 12, 2010	34.73	35.09	34.35	34.43	10,620,779	-0.66(-1.89%)
Aug 11, 2010	35.38	35.44	35.00	35.09	52,590	-0.22(-0.62%)
Aug 10, 2010	35.31	36.12	35.20	35.31	122	-0.42(-1.19%)
Aug 09, 2010	35.79	35.98	35.43	35.74	6,224,826	+0.20(+0.57%)
Aug 06, 2010	35.53	35.53	34.71	35.53	9,857,708	+0.23(+0.65%)
Aug 05, 2010	35.76	35.94	35.04	35.31	15,206,557	-0.73(-2.02%)
Aug 04, 2010	36.56	36.79	35.61	36.03	27,296	-0.40(-1.10%)
Aug 03, 2010	36.63	36.76	36.28	36.43	58,036	-0.32(-0.87%)
Aug 02, 2010	36.77	36.92	36.58	36.75	11,665,651	+0.29(+0.78%)
Jul 30, 2010	36.47	36.67	35.73	36.47	8,987,449	+0.07(+0.18%)
Jul 29, 2010	36.56	36.76	35.94	36.40	12,202	+0.01(+0.02%)
Jul 28, 2010	36.39	36.74	36.11	36.39	18,255	+0.00(+0.00%)
Jul 27, 2010	36.39	37.32	36.19	36.39	31,568	-0.72(-1.94%)
Jul 26, 2010	36.60	37.21	36.54	37.11	11,626,713	+0.52(+1.43%)
Jul 23, 2010	35.24	36.65	34.77	36.59	18,760,028	+1.31(+3.70%)
Jul 22, 2010	34.20	35.53	34.11	35.28	108,280	+1.67(+4.96%)
Jul 21, 2010	34.56	34.84	33.49	33.62	11,677,306	-0.74(-2.16%)
Jul 20, 2010	34.36	34.48	33.30	34.36	9,290,760	+0.39(+1.15%)
Jul 19, 2010	33.90	34.18	33.05	33.97	9,031,730	+0.16(+0.48%)
Jul 16, 2010	33.80	35.27	33.70	33.80	17,357,342	-1.20(-3.43%)
Jul 15, 2010	35.92	35.94	34.59	35.00	12,057,452	-0.69(-1.95%)
Jul 14, 2010	35.90	36.08	35.35	35.70	29,432	-0.38(-1.06%)
Jul 13, 2010	36.08	36.29	35.34	36.08	60,632	+1.09(+3.13%)
Jul 12, 2010	34.64	35.09	34.51	34.99	8,505,273	+0.20(+0.59%)
Jul 09, 2010	34.78	34.81	34.25	34.78	10,152,137	+0.38(+1.09%)
Jul 08, 2010	34.06	34.46	33.83	34.41	31,209	+0.79(+2.36%)
Jul 07, 2010	31.92	33.67	31.88	33.62	14,831,575	+1.58(+4.95%)
Jul 06, 2010	32.03	32.95	31.65	32.03	9,956	-0.17(-0.53%)
Jul 02, 2010	32.20	32.59	31.79	32.20	8,481,065	+0.00(+0.00%)
Jul 01, 2010	32.20	32.74	31.38	32.20	10,708,175	-0.23(-0.71%)
Jun 30, 2010	32.43	33.17	32.33	32.43	28,957	-0.17(-0.53%)
Jun 29, 2010	32.60	33.78	32.33	32.60	49,892	-2.10(-6.05%)
Jun 25, 2010	34.70	34.70	33.29	34.70	28,812,124	+1.31(+3.92%)
Jun 24, 2010	33.39	34.43	33.29	33.39	31,070	-0.90(-2.63%)
Jun 23, 2010	34.15	34.55	33.44	34.29	11,625,469	+0.19(+0.55%)
Jun 22, 2010	34.68	34.90	34.03	34.11	28,826	-0.54(-1.55%)
Jun 21, 2010	34.77	35.08	34.18	34.64	14,551,495	+0.46(+1.36%)
Jun 18, 2010	34.18	34.37	33.89	34.18	11,420,552	-0.02(-0.07%)
Jun 17, 2010	34.72	34.75	33.71	34.20	12,129	-0.23(-0.66%)
Jun 16, 2010	34.43	34.57	33.50	34.43	14,205,479	+0.61(+1.80%)
Jun 15, 2010	33.82	33.86	32.68	33.82	4,712	+1.38(+4.26%)
Jun 14, 2010	32.91	33.08	32.42	32.44	10,433,647	-0.20(-0.60%)
Jun 11, 2010	32.11	32.69	31.98	32.63	9,600,274	+0.08(+0.25%)
Jun 10, 2010	32.55	32.63	31.45	32.55	67,479	+1.56(+5.04%)
Jun 09, 2010	31.58	31.91	30.88	30.99	15,088,282	-0.26(-0.83%)
Jun 08, 2010	30.85	31.33	30.19	31.25	614	+0.59(+1.91%)
Jun 07, 2010	31.46	31.76	30.59	30.67	13,835,199	-0.57(-1.82%)
Jun 04, 2010	31.24	32.39	31.07	31.24	16,843,330	-1.73(-5.25%)
Jun 03, 2010	33.59	33.64	32.68	32.97	10,892,923	-0.35(-1.05%)
Jun 02, 2010	32.09	33.34	31.72	33.32	72,014	+1.45(+4.54%)

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.