Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	27.87	28.52	27.68	27.92	7,200	-0.29(-1.03%)
Aug 30, 2010	28.67	29.35	28.21	28.21	2,458,920	-0.48(-1.67%)
Aug 27, 2010	28.69	28.77	27.49	28.69	1,376,727	+0.64(+2.28%)
Aug 26, 2010	28.23	28.43	27.75	28.05	1,375,725	+0.08(+0.29%)
Aug 25, 2010	28.39	28.39	27.41	27.97	21,680	-0.71(-2.48%)
Aug 24, 2010	28.91	28.93	28.29	28.68	138	-0.84(-2.85%)
Aug 23, 2010	29.30	29.89	29.17	29.52	2,563,652	+0.24(+0.82%)
Aug 20, 2010	29.22	29.39	28.84	29.28	1,679,437	-0.31(-1.05%)
Aug 19, 2010	29.58	29.67	28.91	29.59	138	-0.56(-1.86%)
Aug 18, 2010	30.18	30.35	29.66	30.15	1,218,913	-0.16(-0.53%)
Aug 17, 2010	30.52	30.63	29.84	30.31	2,705,643	+0.13(+0.43%)
Aug 16, 2010	30.46	30.63	30.07	30.18	1,925,642	-0.51(-1.66%)
Aug 13, 2010	30.69	31.26	30.50	30.69	1,679,833	-0.08(-0.26%)
Aug 12, 2010	30.27	31.12	30.08	30.77	1,692,915	-0.16(-0.52%)
Aug 11, 2010	31.48	31.56	30.76	30.93	110	-1.29(-4.00%)
Aug 10, 2010	31.90	32.46	31.50	32.22	1,177,533	-0.11(-0.34%)
Aug 09, 2010	32.04	32.40	31.80	32.33	982,976	+0.48(+1.51%)
Aug 06, 2010	31.85	32.27	31.18	31.85	1,994,328	-0.65(-2.00%)
Aug 05, 2010	32.58	32.77	32.09	32.50	1,466,378	-0.26(-0.79%)
Aug 04, 2010	32.24	32.99	32.14	32.76	1,672,328	+0.49(+1.52%)
Aug 03, 2010	31.28	32.81	31.03	32.27	2,329,439	+0.98(+3.13%)
Aug 02, 2010	31.21	31.62	30.94	31.29	1,281,236	+0.82(+2.69%)
Jul 30, 2010	30.47	30.71	29.85	30.47	1,344,118	-0.06(-0.20%)
Jul 29, 2010	30.20	30.73	29.70	30.53	1,390,648	+0.52(+1.73%)
Jul 28, 2010	30.55	30.80	29.81	30.01	1,584,801	-0.44(-1.44%)
Jul 27, 2010	30.45	32.01	30.24	30.45	110	-1.25(-3.94%)
Jul 26, 2010	32.05	32.08	31.32	31.70	2,391,074	-0.14(-0.44%)
Jul 23, 2010	32.79	32.79	31.20	31.84	2,989,775	-0.93(-2.84%)
Jul 22, 2010	33.28	34.16	32.11	32.77	3,604,726	+0.03(+0.09%)
Jul 21, 2010	33.40	34.14	32.60	32.74	3,810,864	-0.48(-1.44%)
Jul 20, 2010	33.22	33.29	31.11	33.22	1,895,605	+1.31(+4.11%)
Jul 19, 2010	31.96	32.35	31.32	31.91	1,574,077	+0.04(+0.13%)
Jul 16, 2010	31.87	32.99	31.64	31.87	1,080,807	-0.93(-2.84%)
Jul 15, 2010	33.47	33.48	32.52	32.80	937,333	-0.70(-2.09%)
Jul 14, 2010	33.19	33.92	32.89	33.50	1,199,292	+0.00(+0.00%)
Jul 13, 2010	33.50	33.96	33.42	33.50	522	-0.28(-0.83%)
Jul 12, 2010	33.34	33.93	32.80	33.78	853,119	+0.29(+0.87%)
Jul 09, 2010	33.49	33.76	33.08	33.49	1,282,659	-0.12(-0.36%)
Jul 08, 2010	32.85	33.74	32.54	33.61	2,589,663	+1.27(+3.93%)
Jul 07, 2010	31.36	32.35	31.17	32.34	1,256,664	+1.15(+3.69%)
Jul 06, 2010	31.72	32.38	30.97	31.19	2,062,162	+0.26(+0.84%)
Jul 02, 2010	30.93	31.84	30.70	30.93	1,136,076	-0.35(-1.12%)
Jul 01, 2010	31.49	31.85	30.01	31.28	2,074,162	-0.04(-0.13%)
Jun 30, 2010	31.60	31.93	31.18	31.32	834	-0.17(-0.54%)
Jun 29, 2010	32.93	32.93	31.36	31.49	2,085,700	-1.44(-4.37%)
Jun 25, 2010	32.93	33.11	32.00	32.93	1,861,142	+0.44(+1.35%)
Jun 24, 2010	32.87	33.59	32.37	32.49	2,842,092	-0.42(-1.28%)
Jun 23, 2010	33.07	33.29	32.69	32.91	2,169,172	-0.27(-0.81%)
Jun 22, 2010	35.79	36.05	32.99	33.18	700	-2.74(-7.63%)
Jun 21, 2010	37.30	37.72	35.62	35.92	2,387,666	-0.51(-1.40%)
Jun 18, 2010	36.43	37.48	36.28	36.43	2,805,548	-0.97(-2.59%)
Jun 17, 2010	38.40	38.40	36.98	37.40	1,415,909	-0.82(-2.15%)
Jun 16, 2010	37.99	38.72	37.54	38.22	1,611,250	-0.19(-0.49%)
Jun 15, 2010	37.46	38.48	37.43	38.41	1,325,219	+1.40(+3.78%)
Jun 14, 2010	37.61	37.93	36.86	37.01	1,307,528	+0.00(+0.00%)
Jun 11, 2010	35.62	37.05	35.62	37.01	1,436,692	+0.65(+1.79%)
Jun 10, 2010	35.10	36.44	35.10	36.36	1,504,314	+2.18(+6.38%)
Jun 09, 2010	35.01	35.58	33.99	34.18	1,902,411	-0.31(-0.90%)
Jun 08, 2010	34.57	35.20	33.48	34.49	2,473,969	-0.05(-0.14%)
Jun 07, 2010	35.27	35.95	34.43	34.54	2,096,043	-0.43(-1.23%)
Jun 04, 2010	34.97	38.37	34.57	34.97	3,896,511	-2.20(-5.92%)
Jun 03, 2010	35.97	37.35	35.11	37.17	2,783,862	+1.85(+5.24%)
Jun 02, 2010	33.17	35.34	33.03	35.32	6,817	+2.39(+7.26%)

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.