Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	34.59	34.79	34.19	34.61	81,764	+0.12(+0.34%)
Aug 30, 2010	34.80	35.00	34.49	34.49	27,820,986	+0.35(+1.03%)
Aug 27, 2010	34.69	35.04	33.92	34.14	48,395,852	-0.27(-0.80%)
Aug 26, 2010	34.24	34.77	34.09	34.42	23,110	-0.01(-0.02%)
Aug 25, 2010	34.30	34.71	34.14	34.42	574,444	-0.02(-0.05%)
Aug 24, 2010	34.45	34.74	34.35	34.44	100,602	-0.33(-0.94%)
Aug 23, 2010	34.46	35.09	34.42	34.77	36,514,608	+0.36(+1.04%)
Aug 20, 2010	34.49	34.52	34.21	34.41	35,959,112	-0.23(-0.67%)
Aug 19, 2010	35.02	35.10	34.42	34.65	28,525	-0.50(-1.43%)
Aug 18, 2010	35.45	35.48	34.85	35.15	20,942	-0.39(-1.10%)
Aug 17, 2010	35.35	35.74	35.14	35.54	33,537	+0.55(+1.57%)
Aug 16, 2010	34.83	35.21	34.62	34.99	24,473,068	-0.02(-0.05%)
Aug 13, 2010	35.01	35.32	34.94	35.01	25,080,842	-0.19(-0.53%)
Aug 12, 2010	34.89	35.39	34.80	35.20	29,019,508	-0.09(-0.26%)
Aug 11, 2010	35.38	35.45	35.18	35.29	41,530,832	-0.56(-1.57%)
Aug 10, 2010	35.85	36.07	35.65	35.85	16,933	-0.38(-1.05%)
Aug 09, 2010	36.30	36.36	36.08	36.23	25,390,028	+0.28(+0.77%)
Aug 06, 2010	35.95	36.26	35.54	35.95	39,810,164	-0.43(-1.18%)
Aug 05, 2010	36.13	36.38	35.89	36.38	34,445,472	-0.01(-0.02%)
Aug 04, 2010	36.47	36.49	36.13	36.39	3,174	+0.00(+0.00%)
Aug 03, 2010	35.96	36.55	35.90	36.39	31,365	+0.45(+1.26%)
Aug 02, 2010	35.18	36.00	35.17	35.94	48,436,580	+1.31(+3.79%)
Jul 30, 2010	34.75	35.11	34.58	34.63	50,616,988	-0.38(-1.09%)
Jul 29, 2010	35.34	35.90	34.98	35.01	17,540	-0.27(-0.77%)
Jul 28, 2010	35.28	35.55	35.24	35.28	26,278	+0.00(+0.00%)
Jul 27, 2010	35.28	35.33	35.04	35.28	22,233	+0.24(+0.70%)
Jul 26, 2010	34.64	35.07	34.60	35.04	34,858,072	+0.39(+1.12%)
Jul 23, 2010	34.38	34.70	34.12	34.65	33,239,192	+0.20(+0.57%)
Jul 22, 2010	34.06	34.69	34.03	34.45	33,485	+0.70(+2.08%)
Jul 21, 2010	34.31	34.31	33.42	33.75	46,294,032	-0.45(-1.32%)
Jul 20, 2010	34.20	34.23	33.46	34.20	41,032,876	+0.30(+0.89%)
Jul 19, 2010	33.63	34.08	33.71	33.90	36,124,040	+0.27(+0.81%)
Jul 16, 2010	33.63	34.30	33.54	33.63	61,712,744	-0.50(-1.46%)
Jul 15, 2010	34.44	34.52	33.99	34.13	42,641,416	-0.26(-0.74%)
Jul 14, 2010	34.36	34.43	34.01	34.38	7,485	-0.09(-0.27%)
Jul 13, 2010	34.48	34.65	34.25	34.48	116,691	+0.28(+0.81%)
Jul 12, 2010	33.82	34.20	33.77	34.20	40,527,272	+0.09(+0.27%)
Jul 09, 2010	34.10	34.24	33.83	34.10	44,775,516	-0.02(-0.05%)
Jul 08, 2010	34.31	34.35	33.73	34.12	14,794	+0.22(+0.65%)
Jul 07, 2010	33.29	33.91	33.22	33.90	72,017,104	+0.56(+1.69%)
Jul 06, 2010	33.17	33.41	32.94	33.34	26,309	+0.52(+1.57%)
Jul 02, 2010	32.82	33.07	32.46	32.82	56,477,064	-0.02(-0.07%)
Jul 01, 2010	33.06	33.23	32.59	32.84	82,293,104	-0.27(-0.81%)
Jun 30, 2010	33.11	33.49	33.02	33.11	70,684	-0.03(-0.10%)
Jun 29, 2010	33.15	33.70	33.07	33.15	20,925	-1.14(-3.33%)
Jun 25, 2010	34.29	34.95	34.29	34.29	203,419,168	-0.56(-1.61%)
Jun 24, 2010	34.85	35.51	34.74	34.85	23,771	-0.60(-1.69%)
Jun 23, 2010	35.80	36.12	35.33	35.45	65,595,356	-0.49(-1.36%)
Jun 22, 2010	36.63	36.67	35.85	35.94	2,574	-0.69(-1.88%)
Jun 21, 2010	37.19	37.42	36.47	36.63	42,877,584	+0.02(+0.05%)
Jun 18, 2010	36.61	36.77	36.20	36.61	56,444,884	+0.29(+0.80%)
Jun 17, 2010	36.22	36.38	35.94	36.32	2,037	+0.05(+0.14%)
Jun 16, 2010	36.27	36.33	35.91	36.27	35,595,908	+0.00(+0.00%)
Jun 15, 2010	36.27	36.30	35.68	36.27	13,919	+0.66(+1.86%)
Jun 14, 2010	36.01	36.24	35.58	35.61	42,516,100	-0.28(-0.79%)
Jun 11, 2010	35.79	35.93	35.50	35.89	36,588,220	-0.02(-0.05%)
Jun 10, 2010	35.91	35.97	35.48	35.91	63,442	+1.08(+3.10%)
Jun 09, 2010	35.73	35.74	34.71	34.83	54,584,032	-0.70(-1.98%)
Jun 08, 2010	34.59	35.65	34.45	35.53	8,329	+1.13(+3.27%)
Jun 07, 2010	34.80	35.05	34.35	34.41	48,927,080	-0.13(-0.38%)
Jun 04, 2010	34.59	35.42	34.40	34.54	77,592,760	-1.18(-3.31%)
Jun 03, 2010	35.53	35.98	35.16	35.72	55,814,856	+0.46(+1.30%)
Jun 02, 2010	35.26	35.28	34.37	35.26	49,411,516	+0.88(+2.57%)

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.