Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	32.71	33.41	32.50	32.72	24,218	-0.50(-1.51%)
Aug 30, 2010	33.31	33.91	33.11	33.22	3,055,828	+0.11(+0.33%)
Aug 27, 2010	33.35	33.12	31.89	33.11	3,908,845	+0.64(+1.97%)
Aug 26, 2010	32.63	33.36	32.22	32.47	300	-0.44(-1.34%)
Aug 25, 2010	32.53	33.01	31.96	32.91	42,600	+0.10(+0.30%)
Aug 24, 2010	33.44	33.54	32.72	32.81	912	-1.07(-3.16%)
Aug 23, 2010	33.90	34.18	33.69	33.88	2,394,985	+0.17(+0.50%)
Aug 20, 2010	33.96	34.19	33.40	33.71	3,698,487	-0.61(-1.78%)
Aug 19, 2010	34.51	34.79	34.18	34.32	462	-0.47(-1.35%)
Aug 18, 2010	34.90	34.93	34.34	34.79	5,780,066	-0.17(-0.49%)
Aug 17, 2010	33.98	35.02	33.94	34.96	400	+1.43(+4.26%)
Aug 16, 2010	34.23	34.23	33.25	33.53	6,917,445	-0.94(-2.73%)
Aug 13, 2010	34.47	35.16	34.27	34.47	4,036,777	-0.19(-0.55%)
Aug 12, 2010	34.38	35.00	34.30	34.66	5,214,110	-0.27(-0.77%)
Aug 11, 2010	36.46	36.48	34.87	34.93	300	-2.14(-5.77%)
Aug 10, 2010	37.01	37.34	36.85	37.07	5,006,886	-0.55(-1.46%)
Aug 09, 2010	37.73	37.81	37.05	37.62	2,628,181	+0.17(+0.45%)
Aug 06, 2010	37.45	38.31	37.06	37.45	6,672,913	-1.01(-2.63%)
Aug 05, 2010	37.88	38.65	37.45	38.46	6,307,496	+0.32(+0.84%)
Aug 04, 2010	37.42	38.19	37.15	38.14	100	+0.86(+2.31%)
Aug 03, 2010	37.01	37.67	36.53	37.28	6,462,481	+0.15(+0.40%)
Aug 02, 2010	37.15	37.37	36.88	37.13	5,867,318	+0.68(+1.87%)
Jul 30, 2010	36.45	37.07	36.31	36.45	5,824,356	-0.28(-0.76%)
Jul 29, 2010	37.25	37.57	36.26	36.73	5,341,787	-0.61(-1.63%)
Jul 28, 2010	37.34	37.80	36.89	37.34	276	+0.00(+0.00%)
Jul 27, 2010	37.34	37.83	36.43	37.34	369	-0.24(-0.64%)
Jul 26, 2010	37.75	37.97	37.40	37.58	3,314,902	-0.17(-0.45%)
Jul 23, 2010	37.64	38.02	37.18	37.75	2,904,856	-0.11(-0.29%)
Jul 22, 2010	37.89	38.60	37.67	37.86	400	+0.49(+1.31%)
Jul 21, 2010	37.26	37.79	36.72	37.37	5,781,694	+0.51(+1.38%)
Jul 20, 2010	36.86	36.98	35.75	36.86	7,512,527	+0.50(+1.38%)
Jul 19, 2010	37.90	37.90	36.18	36.36	5,631,516	-1.05(-2.81%)
Jul 16, 2010	37.41	38.43	37.24	37.41	4,647,825	-1.40(-3.61%)
Jul 15, 2010	38.78	38.95	37.70	38.81	3,243,295	+0.05(+0.13%)
Jul 14, 2010	38.22	39.14	37.78	38.76	3,340,921	+0.40(+1.04%)
Jul 13, 2010	38.36	39.07	38.21	38.36	1,740	-0.01(-0.03%)
Jul 12, 2010	38.25	39.18	38.16	38.37	3,300,746	-0.04(-0.10%)
Jul 09, 2010	38.41	38.72	38.05	38.41	2,297,556	-0.26(-0.67%)
Jul 08, 2010	38.83	39.03	37.51	38.67	5,142,944	+0.43(+1.12%)
Jul 07, 2010	37.71	38.32	37.49	38.24	7,595,557	+0.58(+1.54%)
Jul 06, 2010	38.39	38.84	37.28	37.66	1,613	-0.09(-0.24%)
Jul 02, 2010	37.75	39.18	37.15	37.75	6,008,148	-1.08(-2.78%)
Jul 01, 2010	38.88	39.32	37.47	38.83	5,157,516	+0.19(+0.49%)
Jun 30, 2010	38.82	39.76	38.50	38.64	225	-0.35(-0.90%)
Jun 29, 2010	38.89	40.29	38.70	38.99	900	-2.56(-6.16%)
Jun 25, 2010	41.55	41.93	40.86	41.55	4,285,316	+0.64(+1.56%)
Jun 24, 2010	41.89	42.39	40.64	40.91	4,458,367	-1.21(-2.87%)
Jun 23, 2010	42.00	42.51	41.67	42.12	3,607,168	+0.06(+0.14%)
Jun 22, 2010	43.53	43.77	41.76	42.06	100	-1.70(-3.88%)
Jun 21, 2010	45.01	45.25	43.40	43.76	4,022,252	-0.32(-0.73%)
Jun 18, 2010	44.08	44.29	43.07	44.08	6,061,643	-0.49(-1.10%)
Jun 17, 2010	44.85	45.25	44.05	44.57	4,020,927	-0.11(-0.25%)
Jun 16, 2010	44.88	45.10	44.15	44.68	4,001,853	-0.31(-0.69%)
Jun 15, 2010	43.82	45.04	43.77	44.99	4,866,324	+1.45(+3.33%)
Jun 14, 2010	44.76	44.84	43.21	43.54	5,941,055	-0.37(-0.84%)
Jun 11, 2010	43.44	44.38	43.18	43.91	3,929,432	-0.10(-0.23%)
Jun 10, 2010	42.80	44.02	42.80	44.01	4,653,046	+2.11(+5.04%)
Jun 09, 2010	42.33	43.13	41.67	41.90	5,868,369	-0.15(-0.36%)
Jun 08, 2010	42.05	42.51	41.02	42.05	257	+0.20(+0.48%)
Jun 07, 2010	42.37	42.99	41.36	41.85	7,879,002	+0.15(+0.36%)
Jun 04, 2010	41.70	44.18	41.25	41.70	11,785,884	-0.73(-1.72%)
Jun 03, 2010	40.51	42.50	40.12	42.43	10,538,860	+2.01(+4.97%)
Jun 02, 2010	37.54	40.46	37.27	40.42	3,050	+3.63(+9.87%)

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.