Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	33.49	34.09	33.40	33.54	6,918	-0.61(-1.78%)
Aug 30, 2010	34.38	34.55	34.14	34.14	1,397,095	-0.23(-0.67%)
Aug 27, 2010	34.37	34.71	33.97	34.37	1,794,510	-0.28(-0.80%)
Aug 26, 2010	34.65	35.07	34.41	34.65	129	-0.28(-0.82%)
Aug 25, 2010	34.63	35.07	34.57	34.94	1,768,484	+0.20(+0.58%)
Aug 24, 2010	35.23	35.34	34.59	34.74	258	-0.82(-2.32%)
Aug 23, 2010	35.84	36.22	35.51	35.56	1,094,186	-0.15(-0.41%)
Aug 20, 2010	35.34	35.80	35.34	35.71	1,275,432	+0.09(+0.26%)
Aug 19, 2010	36.45	36.59	35.58	35.61	258	-1.05(-2.86%)
Aug 18, 2010	36.65	36.78	36.41	36.66	921,432	-0.06(-0.17%)
Aug 17, 2010	36.56	36.84	36.36	36.72	1,436,918	+0.48(+1.32%)
Aug 16, 2010	36.21	36.43	35.90	36.25	1,271,330	-0.22(-0.59%)
Aug 13, 2010	36.46	36.71	36.24	36.46	1,134,388	-0.04(-0.11%)
Aug 12, 2010	35.92	36.72	35.75	36.50	1,403,500	+0.05(+0.15%)
Aug 11, 2010	37.19	37.19	36.21	36.45	206	-1.12(-2.99%)
Aug 10, 2010	37.05	37.71	36.88	37.57	1,659,329	+0.32(+0.87%)
Aug 09, 2010	37.09	37.36	37.05	37.25	1,154,120	+0.21(+0.56%)
Aug 06, 2010	37.04	37.10	36.58	37.04	1,650,603	-0.07(-0.19%)
Aug 05, 2010	37.05	37.11	36.57	37.11	1,362,830	-0.06(-0.17%)
Aug 04, 2010	36.49	37.28	36.48	37.17	1,921,556	+0.62(+1.71%)
Aug 03, 2010	36.81	37.17	36.49	36.55	2,938,132	-0.50(-1.35%)
Aug 02, 2010	36.58	37.11	36.32	37.05	2,344,692	+0.87(+2.40%)
Jul 30, 2010	36.18	36.28	35.34	36.18	2,760,499	+0.52(+1.47%)
Jul 29, 2010	35.95	36.36	35.44	35.65	2,915,639	-0.10(-0.28%)
Jul 28, 2010	35.75	35.92	35.17	35.75	154	+0.21(+0.58%)
Jul 27, 2010	35.54	35.83	35.08	35.54	206	+0.40(+1.14%)
Jul 26, 2010	34.62	35.20	34.48	35.14	2,575,136	+0.72(+2.10%)
Jul 23, 2010	34.29	34.75	34.17	34.42	3,975,667	+0.12(+0.34%)
Jul 22, 2010	36.27	36.27	33.84	34.31	259	-1.65(-4.58%)
Jul 21, 2010	35.74	36.83	35.43	35.95	7,002,550	-2.50(-6.51%)
Jul 20, 2010	38.45	38.49	37.57	38.45	2,051,038	+0.41(+1.07%)
Jul 19, 2010	37.95	38.39	37.73	38.05	1,503,765	+0.10(+0.26%)
Jul 16, 2010	37.95	38.89	37.81	37.95	1,173,203	-1.09(-2.78%)
Jul 15, 2010	38.89	39.35	38.60	39.03	996,141	+0.08(+0.20%)
Jul 14, 2010	38.76	39.17	38.51	38.95	1,103,478	+0.07(+0.18%)
Jul 13, 2010	38.29	38.93	38.08	38.89	1,489,921	+0.80(+2.10%)
Jul 12, 2010	38.21	38.42	37.91	38.09	1,618,140	-0.20(-0.52%)
Jul 09, 2010	38.29	38.45	38.02	38.29	1,210,517	-0.12(-0.30%)
Jul 08, 2010	38.45	38.70	38.24	38.40	1,243,873	+0.08(+0.22%)
Jul 07, 2010	37.77	38.35	37.52	38.32	1,920,769	+0.66(+1.76%)
Jul 06, 2010	38.26	38.26	37.45	37.65	967	-0.22(-0.59%)
Jul 02, 2010	37.88	38.13	37.63	37.88	1,456,603	-0.08(-0.22%)
Jul 01, 2010	38.10	38.10	37.36	37.96	2,420,001	-0.28(-0.72%)
Jun 30, 2010	38.33	38.68	38.17	38.24	413	-0.24(-0.62%)
Jun 29, 2010	38.48	38.91	38.32	38.48	130	-0.51(-1.30%)
Jun 25, 2010	38.98	39.40	38.69	38.98	3,034,688	+0.12(+0.32%)
Jun 24, 2010	39.45	39.75	38.75	38.86	2,025,176	-0.78(-1.96%)
Jun 23, 2010	40.03	40.11	39.51	39.64	1,653,394	-0.42(-1.05%)
Jun 22, 2010	40.81	41.04	40.02	40.06	1,819,222	-0.73(-1.79%)
Jun 21, 2010	41.05	41.07	40.55	40.79	1,858,538	+0.00(+0.00%)
Jun 18, 2010	40.79	41.20	40.73	40.79	1,450,438	-0.25(-0.62%)
Jun 17, 2010	41.37	41.47	40.81	41.04	1,603,170	-0.18(-0.43%)
Jun 16, 2010	40.92	41.38	40.92	41.22	1,996,436	-0.03(-0.07%)
Jun 15, 2010	40.91	41.29	40.86	41.25	1,752,340	+0.60(+1.47%)
Jun 14, 2010	40.75	40.91	40.63	40.65	1,545,804	+0.11(+0.27%)
Jun 11, 2010	40.14	40.61	40.07	40.54	1,619,278	+0.15(+0.36%)
Jun 10, 2010	40.29	40.53	40.20	40.40	1,833,798	+0.58(+1.45%)
Jun 09, 2010	40.05	40.34	39.73	39.82	1,758,714	+0.01(+0.02%)
Jun 08, 2010	39.83	40.14	39.35	39.81	1,771,848	+0.01(+0.02%)
Jun 07, 2010	39.84	40.38	39.59	39.81	2,038,483	+0.22(+0.54%)
Jun 04, 2010	39.59	40.42	39.43	39.59	1,906,374	-1.08(-2.64%)
Jun 03, 2010	40.43	40.81	40.41	40.67	1,756,124	+0.30(+0.74%)
Jun 02, 2010	39.66	40.38	39.63	40.37	1,603,362	+0.77(+1.94%)

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.